トリドールホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 3,570 | 3,575 | 3,545 | 3,555 | -10 | -0.3% | 100,400 |
| 2017/10/25 | 3,615 | 3,640 | 3,560 | 3,565 | -45 | -1.2% | 202,800 |
| 2017/10/24 | 3,520 | 3,610 | 3,510 | 3,610 | +95 | +2.7% | 299,500 |
| 2017/10/23 | 3,530 | 3,545 | 3,505 | 3,515 | +5 | +0.1% | 192,000 |
| 2017/10/20 | 3,495 | 3,520 | 3,460 | 3,510 | -15 | -0.4% | 209,400 |
| 2017/10/19 | 3,550 | 3,560 | 3,520 | 3,525 | -20 | -0.6% | 162,100 |
| 2017/10/18 | 3,560 | 3,590 | 3,540 | 3,545 | -40 | -1.1% | 169,700 |
| 2017/10/17 | 3,615 | 3,615 | 3,575 | 3,585 | -20 | -0.6% | 160,900 |
| 2017/10/16 | 3,620 | 3,650 | 3,605 | 3,605 | -25 | -0.7% | 195,300 |
| 2017/10/13 | 3,665 | 3,670 | 3,595 | 3,630 | -25 | -0.7% | 279,900 |
| 2017/10/12 | 3,610 | 3,690 | 3,570 | 3,655 | +60 | +1.7% | 424,700 |
| 2017/10/11 | 3,500 | 3,595 | 3,495 | 3,595 | +120 | +3.5% | 699,500 |
| 2017/10/10 | 3,480 | 3,515 | 3,470 | 3,475 | +10 | +0.3% | 217,800 |
| 2017/10/06 | 3,485 | 3,490 | 3,455 | 3,465 | -30 | -0.9% | 178,500 |
| 2017/10/05 | 3,400 | 3,515 | 3,395 | 3,495 | +110 | +3.2% | 572,300 |
| 2017/10/04 | 3,420 | 3,425 | 3,375 | 3,385 | -45 | -1.3% | 197,200 |
| 2017/10/03 | 3,395 | 3,445 | 3,395 | 3,430 | +45 | +1.3% | 490,600 |
| 2017/10/02 | 3,400 | 3,425 | 3,370 | 3,385 | +5 | +0.1% | 468,600 |
| 2017/09/29 | 3,365 | 3,395 | 3,335 | 3,380 | +40 | +1.2% | 562,700 |
| 2017/09/28 | 3,325 | 3,350 | 3,265 | 3,340 | +30 | +0.9% | 572,400 |
| 2017/09/27 | 3,405 | 3,425 | 3,290 | 3,310 | -165 | -4.7% | 1,450,500 |
| 2017/09/26 | 3,460 | 3,495 | 3,455 | 3,475 | +20 | +0.6% | 744,600 |
| 2017/09/25 | 3,420 | 3,465 | 3,405 | 3,455 | +35 | +1% | 636,100 |
| 2017/09/22 | 3,470 | 3,470 | 3,410 | 3,420 | -25 | -0.7% | 349,000 |
| 2017/09/21 | 3,455 | 3,475 | 3,425 | 3,445 | -10 | -0.3% | 595,300 |
| 2017/09/20 | 3,545 | 3,545 | 3,450 | 3,455 | -80 | -2.3% | 349,300 |
| 2017/09/19 | 3,500 | 3,565 | 3,430 | 3,535 | +50 | +1.4% | 529,700 |
| 2017/09/15 | 3,450 | 3,490 | 3,400 | 3,485 | +15 | +0.4% | 416,000 |
| 2017/09/14 | 3,430 | 3,480 | 3,420 | 3,470 | +45 | +1.3% | 254,200 |
| 2017/09/13 | 3,435 | 3,445 | 3,410 | 3,425 | -15 | -0.4% | 227,600 |
| 2017/09/12 | 3,425 | 3,470 | 3,410 | 3,440 | +40 | +1.2% | 242,200 |
| 2017/09/11 | 3,415 | 3,435 | 3,400 | 3,400 | +10 | +0.3% | 167,500 |
| 2017/09/08 | 3,385 | 3,410 | 3,370 | 3,390 | -5 | -0.1% | 169,000 |
| 2017/09/07 | 3,410 | 3,460 | 3,380 | 3,395 | -25 | -0.7% | 177,700 |
| 2017/09/06 | 3,340 | 3,425 | 3,310 | 3,420 | +25 | +0.7% | 310,500 |
| 2017/09/05 | 3,475 | 3,475 | 3,380 | 3,395 | -75 | -2.2% | 337,000 |
| 2017/09/04 | 3,530 | 3,570 | 3,425 | 3,470 | +35 | +1% | 633,000 |
| 2017/09/01 | 3,440 | 3,445 | 3,420 | 3,435 | -10 | -0.3% | 203,500 |
| 2017/08/31 | 3,425 | 3,455 | 3,405 | 3,445 | +5 | +0.1% | 173,300 |
| 2017/08/30 | 3,410 | 3,450 | 3,380 | 3,440 | +40 | +1.2% | 239,300 |
| 2017/08/29 | 3,390 | 3,405 | 3,355 | 3,400 | ±0 | ±0% | 257,100 |
| 2017/08/28 | 3,415 | 3,455 | 3,395 | 3,400 | -5 | -0.1% | 283,500 |
| 2017/08/25 | 3,435 | 3,465 | 3,390 | 3,405 | -20 | -0.6% | 251,500 |
| 2017/08/24 | 3,385 | 3,435 | 3,375 | 3,425 | +40 | +1.2% | 476,500 |
| 2017/08/23 | 3,350 | 3,415 | 3,320 | 3,385 | +40 | +1.2% | 458,600 |
| 2017/08/22 | 3,400 | 3,445 | 3,325 | 3,345 | +15 | +0.5% | 926,200 |
| 2017/08/21 | 3,195 | 3,330 | 3,180 | 3,330 | +125 | +3.9% | 658,600 |
| 2017/08/18 | 3,120 | 3,210 | 3,095 | 3,205 | +75 | +2.4% | 620,000 |
| 2017/08/17 | 3,130 | 3,205 | 3,115 | 3,130 | +90 | +3% | 870,700 |
| 2017/08/16 | 3,010 | 3,055 | 2,972 | 3,040 | +40 | +1.3% | 368,100 |
1901～
1950
件表示中 / 4770件
類似銘柄と比較する
現在ご覧いただいている「トリドールＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トリドールＨＤ | 453,500円 | +5.1% | +126.9% | 0.24% | 72.36倍 | 4.56倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| ヤマダＨＤ | 45,300円 | +4.2% | +7.2% | 3.75% | 11.25倍 | 0.48倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ヤオコー | 991,500円 | +4.8% | +1.3% | 1.26% | 19.69倍 | 2.23倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| 高島屋 | 123,400円 | -1.1% | -12.2% | 2.11% | 9.31倍 | 0.79倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| ノジマ | 342,500円 | +9.0% | +17.2% | 1.34% | 8.22倍 | 1.63倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
市場注目の銘柄
チャート関連のコラム
