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 |
|---|---|---|---|---|---|---|---|
| 2015/07/30 | 1,698 | 1,699 | 1,661 | 1,663 | -13 | -0.8% | 197,100 |
| 2015/07/29 | 1,720 | 1,726 | 1,668 | 1,676 | -37 | -2.2% | 375,600 |
| 2015/07/28 | 1,681 | 1,722 | 1,659 | 1,713 | -8 | -0.5% | 452,200 |
| 2015/07/27 | 1,737 | 1,750 | 1,708 | 1,721 | -11 | -0.6% | 292,200 |
| 2015/07/24 | 1,714 | 1,752 | 1,712 | 1,732 | +19 | +1.1% | 617,800 |
| 2015/07/23 | 1,680 | 1,725 | 1,675 | 1,713 | +35 | +2.1% | 577,300 |
| 2015/07/22 | 1,673 | 1,688 | 1,658 | 1,678 | +8 | +0.5% | 328,300 |
| 2015/07/21 | 1,640 | 1,674 | 1,640 | 1,670 | +45 | +2.8% | 497,200 |
| 2015/07/17 | 1,604 | 1,633 | 1,594 | 1,625 | +15 | +0.9% | 287,400 |
| 2015/07/16 | 1,623 | 1,623 | 1,597 | 1,610 | -13 | -0.8% | 380,700 |
| 2015/07/15 | 1,625 | 1,648 | 1,619 | 1,623 | +2 | +0.1% | 317,100 |
| 2015/07/14 | 1,613 | 1,621 | 1,600 | 1,621 | +32 | +2% | 275,400 |
| 2015/07/13 | 1,575 | 1,599 | 1,567 | 1,589 | +30 | +1.9% | 265,000 |
| 2015/07/10 | 1,588 | 1,593 | 1,550 | 1,559 | -34 | -2.1% | 430,400 |
| 2015/07/09 | 1,522 | 1,597 | 1,482 | 1,593 | +25 | +1.6% | 752,100 |
| 2015/07/08 | 1,640 | 1,640 | 1,565 | 1,568 | -62 | -3.8% | 560,400 |
| 2015/07/07 | 1,621 | 1,642 | 1,615 | 1,630 | +28 | +1.7% | 235,500 |
| 2015/07/06 | 1,603 | 1,629 | 1,593 | 1,602 | -16 | -1% | 376,500 |
| 2015/07/03 | 1,645 | 1,653 | 1,610 | 1,618 | -27 | -1.6% | 457,800 |
| 2015/07/02 | 1,672 | 1,692 | 1,642 | 1,645 | -20 | -1.2% | 337,600 |
| 2015/07/01 | 1,625 | 1,665 | 1,620 | 1,665 | +46 | +2.8% | 386,100 |
| 2015/06/30 | 1,612 | 1,630 | 1,606 | 1,619 | +6 | +0.4% | 297,900 |
| 2015/06/29 | 1,590 | 1,647 | 1,587 | 1,613 | -55 | -3.3% | 424,200 |
| 2015/06/26 | 1,630 | 1,670 | 1,630 | 1,668 | +58 | +3.6% | 576,100 |
| 2015/06/25 | 1,640 | 1,640 | 1,608 | 1,610 | -41 | -2.5% | 500,300 |
| 2015/06/24 | 1,663 | 1,680 | 1,648 | 1,651 | -9 | -0.5% | 280,900 |
| 2015/06/23 | 1,665 | 1,668 | 1,648 | 1,660 | -2 | -0.1% | 254,200 |
| 2015/06/22 | 1,668 | 1,668 | 1,651 | 1,662 | +7 | +0.4% | 205,000 |
| 2015/06/19 | 1,660 | 1,675 | 1,645 | 1,655 | +21 | +1.3% | 351,700 |
| 2015/06/18 | 1,663 | 1,664 | 1,612 | 1,634 | -31 | -1.9% | 871,100 |
| 2015/06/17 | 1,651 | 1,693 | 1,643 | 1,665 | +29 | +1.8% | 908,100 |
| 2015/06/16 | 1,589 | 1,636 | 1,581 | 1,636 | +44 | +2.8% | 924,100 |
| 2015/06/15 | 1,585 | 1,598 | 1,551 | 1,592 | +2 | +0.1% | 443,800 |
| 2015/06/12 | 1,600 | 1,609 | 1,585 | 1,590 | -1 | -0.1% | 367,400 |
| 2015/06/11 | 1,610 | 1,615 | 1,581 | 1,591 | -11 | -0.7% | 616,600 |
| 2015/06/10 | 1,570 | 1,610 | 1,560 | 1,602 | +52 | +3.4% | 974,800 |
| 2015/06/09 | 1,513 | 1,564 | 1,501 | 1,550 | +49 | +3.3% | 888,800 |
| 2015/06/08 | 1,501 | 1,503 | 1,495 | 1,501 | +6 | +0.4% | 257,500 |
| 2015/06/05 | 1,500 | 1,507 | 1,494 | 1,495 | -10 | -0.7% | 469,000 |
| 2015/06/04 | 1,526 | 1,526 | 1,500 | 1,505 | -13 | -0.9% | 355,100 |
| 2015/06/03 | 1,506 | 1,518 | 1,497 | 1,518 | +12 | +0.8% | 430,200 |
| 2015/06/02 | 1,514 | 1,514 | 1,499 | 1,506 | -9 | -0.6% | 524,200 |
| 2015/06/01 | 1,516 | 1,520 | 1,510 | 1,515 | -1 | -0.1% | 272,800 |
| 2015/05/29 | 1,515 | 1,525 | 1,507 | 1,516 | +1 | +0.1% | 469,100 |
| 2015/05/28 | 1,542 | 1,542 | 1,510 | 1,515 | -25 | -1.6% | 781,100 |
| 2015/05/27 | 1,564 | 1,564 | 1,536 | 1,540 | -16 | -1% | 506,000 |
| 2015/05/26 | 1,525 | 1,569 | 1,521 | 1,556 | +32 | +2.1% | 604,100 |
| 2015/05/25 | 1,533 | 1,539 | 1,515 | 1,524 | -3 | -0.2% | 346,700 |
| 2015/05/22 | 1,537 | 1,551 | 1,518 | 1,527 | -23 | -1.5% | 637,800 |
| 2015/05/21 | 1,578 | 1,578 | 1,547 | 1,550 | -19 | -1.2% | 368,200 |
2451～
2500
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
