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 |
|---|---|---|---|---|---|---|---|
| 2015/03/05 | 1,823 | 1,834 | 1,748 | 1,793 | -14 | -0.8% | 435,900 |
| 2015/03/04 | 1,786 | 1,835 | 1,763 | 1,807 | +26 | +1.5% | 785,700 |
| 2015/03/03 | 1,737 | 1,783 | 1,713 | 1,781 | +30 | +1.7% | 438,300 |
| 2015/03/02 | 1,699 | 1,758 | 1,693 | 1,751 | +72 | +4.3% | 541,500 |
| 2015/02/27 | 1,650 | 1,708 | 1,630 | 1,679 | +32 | +1.9% | 602,100 |
| 2015/02/26 | 1,647 | 1,667 | 1,610 | 1,647 | -6 | -0.4% | 363,500 |
| 2015/02/25 | 1,668 | 1,677 | 1,643 | 1,653 | -3 | -0.2% | 251,900 |
| 2015/02/24 | 1,668 | 1,685 | 1,641 | 1,656 | -2 | -0.1% | 393,200 |
| 2015/02/23 | 1,668 | 1,674 | 1,619 | 1,658 | +21 | +1.3% | 416,400 |
| 2015/02/20 | 1,613 | 1,667 | 1,610 | 1,637 | +47 | +3% | 494,100 |
| 2015/02/19 | 1,628 | 1,628 | 1,587 | 1,590 | -29 | -1.8% | 303,500 |
| 2015/02/18 | 1,598 | 1,625 | 1,583 | 1,619 | +42 | +2.7% | 463,400 |
| 2015/02/17 | 1,516 | 1,586 | 1,515 | 1,577 | +59 | +3.9% | 425,700 |
| 2015/02/16 | 1,560 | 1,560 | 1,513 | 1,518 | -20 | -1.3% | 327,000 |
| 2015/02/13 | 1,589 | 1,595 | 1,481 | 1,538 | -57 | -3.6% | 1,110,200 |
| 2015/02/12 | 1,580 | 1,618 | 1,576 | 1,595 | +25 | +1.6% | 350,000 |
| 2015/02/10 | 1,580 | 1,608 | 1,558 | 1,570 | -11 | -0.7% | 325,700 |
| 2015/02/09 | 1,621 | 1,632 | 1,565 | 1,581 | -38 | -2.3% | 418,500 |
| 2015/02/06 | 1,669 | 1,705 | 1,611 | 1,619 | -23 | -1.4% | 485,500 |
| 2015/02/05 | 1,645 | 1,695 | 1,635 | 1,642 | +23 | +1.4% | 470,400 |
| 2015/02/04 | 1,632 | 1,661 | 1,590 | 1,619 | -10 | -0.6% | 473,400 |
| 2015/02/03 | 1,700 | 1,720 | 1,618 | 1,629 | -47 | -2.8% | 423,800 |
| 2015/02/02 | 1,713 | 1,714 | 1,620 | 1,676 | -38 | -2.2% | 986,400 |
| 2015/01/30 | 1,788 | 1,790 | 1,702 | 1,714 | -67 | -3.8% | 586,300 |
| 2015/01/29 | 1,775 | 1,804 | 1,767 | 1,781 | +13 | +0.7% | 326,800 |
| 2015/01/28 | 1,763 | 1,777 | 1,755 | 1,768 | +4 | +0.2% | 185,000 |
| 2015/01/27 | 1,774 | 1,774 | 1,747 | 1,764 | -10 | -0.6% | 231,700 |
| 2015/01/26 | 1,748 | 1,779 | 1,743 | 1,774 | +34 | +2% | 300,400 |
| 2015/01/23 | 1,796 | 1,796 | 1,735 | 1,740 | -43 | -2.4% | 333,900 |
| 2015/01/22 | 1,736 | 1,785 | 1,731 | 1,783 | +43 | +2.5% | 310,800 |
| 2015/01/21 | 1,753 | 1,785 | 1,733 | 1,740 | -13 | -0.7% | 331,900 |
| 2015/01/20 | 1,805 | 1,805 | 1,740 | 1,753 | -28 | -1.6% | 464,500 |
| 2015/01/19 | 1,835 | 1,838 | 1,772 | 1,781 | -36 | -2% | 427,900 |
| 2015/01/16 | 1,750 | 1,825 | 1,732 | 1,817 | +55 | +3.1% | 539,600 |
| 2015/01/15 | 1,782 | 1,814 | 1,752 | 1,762 | -20 | -1.1% | 488,600 |
| 2015/01/14 | 1,755 | 1,844 | 1,750 | 1,782 | +26 | +1.5% | 666,600 |
| 2015/01/13 | 1,780 | 1,795 | 1,750 | 1,756 | -24 | -1.3% | 339,900 |
| 2015/01/09 | 1,812 | 1,818 | 1,747 | 1,780 | -20 | -1.1% | 545,800 |
| 2015/01/08 | 1,717 | 1,828 | 1,705 | 1,800 | +105 | +6.2% | 851,600 |
| 2015/01/07 | 1,613 | 1,721 | 1,613 | 1,695 | +72 | +4.4% | 674,700 |
| 2015/01/06 | 1,602 | 1,648 | 1,592 | 1,623 | -17 | -1% | 373,400 |
| 2015/01/05 | 1,678 | 1,694 | 1,626 | 1,640 | -58 | -3.4% | 566,600 |
| 2014/12/30 | 1,690 | 1,706 | 1,665 | 1,698 | +8 | +0.5% | 317,900 |
| 2014/12/29 | 1,672 | 1,709 | 1,672 | 1,690 | -10 | -0.6% | 299,200 |
| 2014/12/26 | 1,690 | 1,705 | 1,652 | 1,700 | -9 | -0.5% | 422,100 |
| 2014/12/25 | 1,718 | 1,720 | 1,692 | 1,709 | -10 | -0.6% | 274,400 |
| 2014/12/24 | 1,671 | 1,735 | 1,670 | 1,719 | +36 | +2.1% | 484,500 |
| 2014/12/22 | 1,685 | 1,697 | 1,647 | 1,683 | -21 | -1.2% | 374,200 |
| 2014/12/19 | 1,698 | 1,707 | 1,662 | 1,704 | +22 | +1.3% | 424,700 |
| 2014/12/18 | 1,690 | 1,710 | 1,673 | 1,682 | +32 | +1.9% | 353,500 |
2551～
2600
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
