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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,838 | 3,854 | 3,780 | 3,795 | -41 | -1.1% | 238,300 |
| 2024/07/23 | 3,808 | 3,845 | 3,796 | 3,836 | +30 | +0.8% | 243,500 |
| 2024/07/22 | 3,822 | 3,825 | 3,762 | 3,806 | -12 | -0.3% | 229,800 |
| 2024/07/19 | 3,850 | 3,850 | 3,788 | 3,818 | -29 | -0.8% | 242,900 |
| 2024/07/18 | 3,837 | 3,902 | 3,837 | 3,847 | -3 | -0.1% | 247,200 |
| 2024/07/17 | 3,831 | 3,855 | 3,816 | 3,850 | +34 | +0.9% | 182,100 |
| 2024/07/16 | 3,905 | 3,910 | 3,805 | 3,816 | -77 | -2% | 363,100 |
| 2024/07/12 | 3,845 | 3,906 | 3,839 | 3,893 | +43 | +1.1% | 377,000 |
| 2024/07/11 | 3,780 | 3,850 | 3,761 | 3,850 | +80 | +2.1% | 380,300 |
| 2024/07/10 | 3,700 | 3,770 | 3,691 | 3,770 | +81 | +2.2% | 325,600 |
| 2024/07/09 | 3,732 | 3,749 | 3,686 | 3,689 | -51 | -1.4% | 320,000 |
| 2024/07/08 | 3,788 | 3,795 | 3,731 | 3,740 | -37 | -1% | 323,900 |
| 2024/07/05 | 3,785 | 3,816 | 3,759 | 3,777 | -6 | -0.2% | 368,200 |
| 2024/07/04 | 3,790 | 3,808 | 3,755 | 3,783 | +13 | +0.3% | 425,600 |
| 2024/07/03 | 3,740 | 3,771 | 3,731 | 3,770 | +50 | +1.3% | 427,300 |
| 2024/07/02 | 3,651 | 3,720 | 3,612 | 3,720 | +66 | +1.8% | 463,300 |
| 2024/07/01 | 3,726 | 3,774 | 3,654 | 3,654 | -47 | -1.3% | 742,200 |
| 2024/06/28 | 3,688 | 3,719 | 3,680 | 3,701 | +28 | +0.8% | 288,700 |
| 2024/06/27 | 3,658 | 3,673 | 3,616 | 3,673 | +15 | +0.4% | 276,600 |
| 2024/06/26 | 3,660 | 3,667 | 3,620 | 3,658 | +12 | +0.3% | 286,100 |
| 2024/06/25 | 3,673 | 3,705 | 3,624 | 3,646 | +1 | ±0% | 438,200 |
| 2024/06/24 | 3,662 | 3,674 | 3,604 | 3,645 | +95 | +2.7% | 544,100 |
| 2024/06/21 | 3,547 | 3,601 | 3,547 | 3,550 | +4 | +0.1% | 258,600 |
| 2024/06/20 | 3,537 | 3,561 | 3,533 | 3,546 | -14 | -0.4% | 142,600 |
| 2024/06/19 | 3,598 | 3,605 | 3,547 | 3,560 | -35 | -1% | 250,700 |
| 2024/06/18 | 3,587 | 3,616 | 3,570 | 3,595 | +18 | +0.5% | 242,700 |
| 2024/06/17 | 3,580 | 3,582 | 3,524 | 3,577 | -12 | -0.3% | 293,700 |
| 2024/06/14 | 3,500 | 3,593 | 3,496 | 3,589 | +74 | +2.1% | 404,200 |
| 2024/06/13 | 3,610 | 3,645 | 3,515 | 3,515 | -91 | -2.5% | 475,500 |
| 2024/06/12 | 3,629 | 3,645 | 3,597 | 3,606 | -23 | -0.6% | 228,000 |
| 2024/06/11 | 3,655 | 3,690 | 3,626 | 3,629 | -21 | -0.6% | 306,300 |
| 2024/06/10 | 3,640 | 3,679 | 3,640 | 3,650 | +10 | +0.3% | 236,100 |
| 2024/06/07 | 3,620 | 3,655 | 3,598 | 3,640 | +20 | +0.6% | 327,500 |
| 2024/06/06 | 3,686 | 3,686 | 3,598 | 3,620 | -45 | -1.2% | 344,600 |
| 2024/06/05 | 3,630 | 3,687 | 3,570 | 3,665 | -93 | -2.5% | 870,300 |
| 2024/06/04 | 3,718 | 3,762 | 3,696 | 3,758 | +48 | +1.3% | 237,100 |
| 2024/06/03 | 3,753 | 3,753 | 3,696 | 3,710 | -25 | -0.7% | 242,600 |
| 2024/05/31 | 3,700 | 3,737 | 3,700 | 3,735 | +11 | +0.3% | 325,400 |
| 2024/05/30 | 3,699 | 3,730 | 3,680 | 3,724 | +17 | +0.5% | 206,800 |
| 2024/05/29 | 3,789 | 3,795 | 3,707 | 3,707 | -81 | -2.1% | 220,600 |
| 2024/05/28 | 3,826 | 3,832 | 3,779 | 3,788 | -32 | -0.8% | 210,800 |
| 2024/05/27 | 3,802 | 3,820 | 3,780 | 3,820 | +48 | +1.3% | 179,300 |
| 2024/05/24 | 3,725 | 3,801 | 3,716 | 3,772 | -12 | -0.3% | 177,500 |
| 2024/05/23 | 3,760 | 3,812 | 3,739 | 3,784 | +59 | +1.6% | 307,700 |
| 2024/05/22 | 3,817 | 3,817 | 3,720 | 3,725 | -93 | -2.4% | 272,200 |
| 2024/05/21 | 3,733 | 3,822 | 3,731 | 3,818 | +83 | +2.2% | 408,500 |
| 2024/05/20 | 3,737 | 3,740 | 3,696 | 3,735 | -6 | -0.2% | 285,400 |
| 2024/05/17 | 3,675 | 3,759 | 3,660 | 3,741 | +68 | +1.9% | 435,500 |
| 2024/05/16 | 3,630 | 3,673 | 3,601 | 3,673 | +73 | +2% | 701,000 |
| 2024/05/15 | 3,820 | 3,829 | 3,588 | 3,600 | -221 | -5.8% | 1,585,700 |
251～
300
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
