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 |
|---|---|---|---|---|---|---|---|
| 2015/01/16 | 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 |
| 2014/12/17 | 1,680 | 1,704 | 1,641 | 1,650 | -13 | -0.8% | 470,800 |
| 2014/12/16 | 1,651 | 1,696 | 1,642 | 1,663 | -9 | -0.5% | 495,600 |
| 2014/12/15 | 1,616 | 1,704 | 1,616 | 1,672 | +23 | +1.4% | 495,700 |
| 2014/12/12 | 1,660 | 1,670 | 1,611 | 1,649 | -12 | -0.7% | 556,900 |
| 2014/12/11 | 1,536 | 1,672 | 1,526 | 1,661 | +71 | +4.5% | 1,030,500 |
| 2014/12/10 | 1,600 | 1,619 | 1,582 | 1,590 | -47 | -2.9% | 549,300 |
| 2014/12/09 | 1,562 | 1,640 | 1,559 | 1,637 | +35 | +2.2% | 770,100 |
| 2014/12/08 | 1,570 | 1,611 | 1,523 | 1,602 | +21 | +1.3% | 901,400 |
| 2014/12/05 | 1,498 | 1,591 | 1,490 | 1,581 | +83 | +5.5% | 1,349,400 |
| 2014/12/04 | 1,504 | 1,512 | 1,462 | 1,498 | +21 | +1.4% | 1,199,100 |
| 2014/12/03 | 1,416 | 1,494 | 1,398 | 1,477 | +91 | +6.6% | 1,860,100 |
| 2014/12/02 | 1,400 | 1,425 | 1,378 | 1,386 | -4 | -0.3% | 971,200 |
| 2014/12/01 | 1,313 | 1,393 | 1,311 | 1,390 | +92 | +7.1% | 2,122,600 |
| 2014/11/28 | 1,266 | 1,298 | 1,246 | 1,298 | +3 | +0.2% | 2,316,300 |
| 2014/11/27 | 1,311 | 1,318 | 1,288 | 1,295 | -18 | -1.4% | 518,500 |
| 2014/11/26 | 1,326 | 1,339 | 1,312 | 1,313 | -36 | -2.7% | 611,300 |
| 2014/11/25 | 1,315 | 1,350 | 1,309 | 1,349 | +34 | +2.6% | 815,600 |
| 2014/11/21 | 1,315 | 1,319 | 1,315 | 1,315 | ±0 | ±0% | 1,527,400 |
| 2014/11/20 | 1,318 | 1,324 | 1,315 | 1,315 | -41 | -3% | 1,967,800 |
| 2014/11/19 | 1,408 | 1,431 | 1,353 | 1,356 | -57 | -4% | 918,800 |
| 2014/11/18 | 1,442 | 1,457 | 1,409 | 1,413 | -39 | -2.7% | 428,600 |
| 2014/11/17 | 1,426 | 1,470 | 1,424 | 1,452 | -5 | -0.3% | 401,300 |
| 2014/11/14 | 1,405 | 1,465 | 1,399 | 1,457 | +61 | +4.4% | 672,300 |
| 2014/11/13 | 1,392 | 1,401 | 1,360 | 1,396 | -10 | -0.7% | 344,800 |
| 2014/11/12 | 1,400 | 1,428 | 1,381 | 1,406 | -90 | -6% | 954,700 |
| 2014/11/11 | 1,440 | 1,515 | 1,440 | 1,496 | +73 | +5.1% | 542,600 |
| 2014/11/10 | 1,407 | 1,440 | 1,396 | 1,423 | +5 | +0.4% | 136,800 |
| 2014/11/07 | 1,430 | 1,491 | 1,403 | 1,418 | +16 | +1.1% | 462,000 |
| 2014/11/06 | 1,430 | 1,475 | 1,392 | 1,402 | -38 | -2.6% | 395,200 |
| 2014/11/05 | 1,411 | 1,454 | 1,385 | 1,440 | +29 | +2.1% | 425,800 |
| 2014/11/04 | 1,319 | 1,448 | 1,310 | 1,411 | +142 | +11.2% | 1,052,000 |
| 2014/10/31 | 1,282 | 1,292 | 1,255 | 1,269 | -38 | -2.9% | 424,100 |
| 2014/10/30 | 1,314 | 1,315 | 1,281 | 1,307 | -10 | -0.8% | 295,100 |
2551～
2600
件表示中 / 4737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 | 411,300円 | +5.1% | +126.9% | 0.27% | 65.57倍 | 4.13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 |
| ヤオコー | 944,800円 | +4.8% | +1.3% | 1.32% | 18.77倍 | 2.12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 |
| クスリのアオキ | 356,800円 | +11.0% | +27.4% | 0.39% | 19.95倍 | 2.43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 |
| 高島屋 | 109,400円 | +4.6% | +1.0% | 2.38% | 8.30倍 | 0.70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 |
| パルＧＨＤ | 359,000円 | +11.2% | +10.3% | 1.67% | 18.50倍 | 4.40倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
