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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,895 | 3,902 | 3,852 | 3,885 | +3 | +0.1% | 293,100 |
| 2024/10/04 | 3,778 | 3,885 | 3,778 | 3,882 | +62 | +1.6% | 376,900 |
| 2024/10/03 | 3,788 | 3,837 | 3,765 | 3,820 | +79 | +2.1% | 427,600 |
| 2024/10/02 | 3,720 | 3,773 | 3,710 | 3,741 | +6 | +0.2% | 278,400 |
| 2024/10/01 | 3,731 | 3,788 | 3,720 | 3,735 | +15 | +0.4% | 428,400 |
| 2024/09/30 | 3,650 | 3,748 | 3,647 | 3,720 | -15 | -0.4% | 366,900 |
| 2024/09/27 | 3,718 | 3,762 | 3,650 | 3,735 | +45 | +1.2% | 1,231,700 |
| 2024/09/26 | 3,723 | 3,731 | 3,650 | 3,690 | +16 | +0.4% | 1,773,500 |
| 2024/09/25 | 3,648 | 3,677 | 3,625 | 3,674 | +32 | +0.9% | 618,500 |
| 2024/09/24 | 3,667 | 3,667 | 3,623 | 3,642 | -21 | -0.6% | 434,600 |
| 2024/09/20 | 3,650 | 3,667 | 3,616 | 3,663 | +56 | +1.6% | 469,200 |
| 2024/09/19 | 3,600 | 3,627 | 3,575 | 3,607 | +7 | +0.2% | 506,200 |
| 2024/09/18 | 3,595 | 3,618 | 3,584 | 3,600 | +20 | +0.6% | 298,900 |
| 2024/09/17 | 3,501 | 3,580 | 3,501 | 3,580 | +84 | +2.4% | 376,000 |
| 2024/09/13 | 3,535 | 3,535 | 3,489 | 3,496 | -4 | -0.1% | 309,800 |
| 2024/09/12 | 3,430 | 3,502 | 3,423 | 3,500 | +108 | +3.2% | 450,000 |
| 2024/09/11 | 3,530 | 3,530 | 3,378 | 3,392 | -140 | -4% | 1,006,200 |
| 2024/09/10 | 3,547 | 3,570 | 3,523 | 3,532 | -2 | -0.1% | 450,500 |
| 2024/09/09 | 3,524 | 3,552 | 3,480 | 3,534 | -66 | -1.8% | 796,500 |
| 2024/09/06 | 3,615 | 3,633 | 3,575 | 3,600 | -1 | ±0% | 404,300 |
| 2024/09/05 | 3,600 | 3,624 | 3,591 | 3,601 | -13 | -0.4% | 534,200 |
| 2024/09/04 | 3,661 | 3,679 | 3,607 | 3,614 | -105 | -2.8% | 686,100 |
| 2024/09/03 | 3,671 | 3,723 | 3,669 | 3,719 | +48 | +1.3% | 343,700 |
| 2024/09/02 | 3,715 | 3,715 | 3,651 | 3,671 | -25 | -0.7% | 466,400 |
| 2024/08/30 | 3,695 | 3,706 | 3,671 | 3,696 | -4 | -0.1% | 463,000 |
| 2024/08/29 | 3,660 | 3,702 | 3,651 | 3,700 | -26 | -0.7% | 491,100 |
| 2024/08/28 | 3,762 | 3,799 | 3,722 | 3,726 | -63 | -1.7% | 341,900 |
| 2024/08/27 | 3,715 | 3,803 | 3,703 | 3,789 | +89 | +2.4% | 490,700 |
| 2024/08/26 | 3,677 | 3,700 | 3,648 | 3,700 | +24 | +0.7% | 281,100 |
| 2024/08/23 | 3,624 | 3,684 | 3,608 | 3,676 | +91 | +2.5% | 509,800 |
| 2024/08/22 | 3,555 | 3,603 | 3,555 | 3,585 | +54 | +1.5% | 358,600 |
| 2024/08/21 | 3,549 | 3,573 | 3,512 | 3,531 | -74 | -2.1% | 467,800 |
| 2024/08/20 | 3,501 | 3,606 | 3,501 | 3,605 | +110 | +3.1% | 598,500 |
| 2024/08/19 | 3,558 | 3,558 | 3,485 | 3,495 | -65 | -1.8% | 782,400 |
| 2024/08/16 | 3,496 | 3,569 | 3,481 | 3,560 | +75 | +2.2% | 887,200 |
| 2024/08/15 | 3,506 | 3,576 | 3,475 | 3,485 | -21 | -0.6% | 1,621,800 |
| 2024/08/14 | 3,860 | 3,922 | 3,494 | 3,506 | -314 | -8.2% | 3,363,200 |
| 2024/08/13 | 3,784 | 3,835 | 3,759 | 3,820 | +56 | +1.5% | 428,200 |
| 2024/08/09 | 3,820 | 3,830 | 3,743 | 3,764 | -34 | -0.9% | 292,000 |
| 2024/08/08 | 3,711 | 3,813 | 3,711 | 3,798 | +88 | +2.4% | 377,800 |
| 2024/08/07 | 3,620 | 3,770 | 3,593 | 3,710 | +81 | +2.2% | 357,600 |
| 2024/08/06 | 3,659 | 3,704 | 3,560 | 3,629 | +180 | +5.2% | 775,900 |
| 2024/08/05 | 3,419 | 3,577 | 3,362 | 3,449 | -102 | -2.9% | 1,240,400 |
| 2024/08/02 | 3,705 | 3,707 | 3,551 | 3,551 | -271 | -7.1% | 635,200 |
| 2024/08/01 | 3,917 | 3,917 | 3,794 | 3,822 | -115 | -2.9% | 336,300 |
| 2024/07/31 | 3,815 | 3,937 | 3,806 | 3,937 | +123 | +3.2% | 325,000 |
| 2024/07/30 | 3,830 | 3,839 | 3,802 | 3,814 | -28 | -0.7% | 154,900 |
| 2024/07/29 | 3,791 | 3,859 | 3,770 | 3,842 | +75 | +2% | 232,000 |
| 2024/07/26 | 3,769 | 3,792 | 3,733 | 3,767 | +9 | +0.2% | 190,400 |
| 2024/07/25 | 3,782 | 3,816 | 3,752 | 3,758 | -37 | -1% | 221,800 |
201～
250
件表示中 / 4765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 | 454,400円 | +5.1% | +126.9% | 0.24% | 72.51倍 | 4.57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 |
| クスリのアオキ | 411,100円 | +11.7% | -17.5% | 0.39% | 26.67倍 | 2.84倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ヤオコー | 994,400円 | +4.8% | +1.3% | 1.26% | 19.75倍 | 2.24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 | 119,100円 | -1.1% | -12.2% | 2.18% | 9.04倍 | 0.76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 | 359,000円 | +9.0% | +17.2% | 1.28% | 8.61倍 | 1.70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
