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 |
|---|---|---|---|---|---|---|---|
| 2012/11/30 | 1,085 | 1,087 | 1,065 | 1,070 | -16 | -1.5% | 208,700 |
| 2012/11/29 | 1,091 | 1,099 | 1,080 | 1,086 | +2 | +0.2% | 203,500 |
| 2012/11/28 | 1,087 | 1,101 | 1,082 | 1,084 | -3 | -0.3% | 144,000 |
| 2012/11/27 | 1,091 | 1,113 | 1,078 | 1,087 | -9 | -0.8% | 207,900 |
| 2012/11/26 | 1,059 | 1,098 | 1,057 | 1,096 | +43 | +4.1% | 330,400 |
| 2012/11/22 | 1,084 | 1,085 | 1,031 | 1,053 | -31 | -2.9% | 336,500 |
| 2012/11/21 | 1,098 | 1,098 | 1,076 | 1,084 | -10 | -0.9% | 241,900 |
| 2012/11/20 | 1,101 | 1,105 | 1,090 | 1,094 | -6 | -0.5% | 220,500 |
| 2012/11/19 | 1,100 | 1,104 | 1,093 | 1,100 | +2 | +0.2% | 219,600 |
| 2012/11/16 | 1,099 | 1,104 | 1,092 | 1,098 | ±0 | ±0% | 182,200 |
| 2012/11/15 | 1,100 | 1,105 | 1,096 | 1,098 | -3 | -0.3% | 163,900 |
| 2012/11/14 | 1,102 | 1,107 | 1,092 | 1,101 | -3 | -0.3% | 112,400 |
| 2012/11/13 | 1,091 | 1,112 | 1,091 | 1,104 | +7 | +0.6% | 171,200 |
| 2012/11/12 | 1,105 | 1,109 | 1,091 | 1,097 | -8 | -0.7% | 107,500 |
| 2012/11/09 | 1,110 | 1,114 | 1,098 | 1,105 | -12 | -1.1% | 136,400 |
| 2012/11/08 | 1,131 | 1,135 | 1,115 | 1,117 | -21 | -1.8% | 138,900 |
| 2012/11/07 | 1,130 | 1,181 | 1,130 | 1,138 | +8 | +0.7% | 322,600 |
| 2012/11/06 | 1,156 | 1,157 | 1,122 | 1,130 | -37 | -3.2% | 333,400 |
| 2012/11/05 | 1,200 | 1,207 | 1,163 | 1,167 | -29 | -2.4% | 287,600 |
| 2012/11/02 | 1,207 | 1,209 | 1,186 | 1,196 | -5 | -0.4% | 301,600 |
| 2012/11/01 | 1,220 | 1,220 | 1,200 | 1,201 | -2 | -0.2% | 187,800 |
| 2012/10/31 | 1,209 | 1,220 | 1,193 | 1,203 | -10 | -0.8% | 181,500 |
| 2012/10/30 | 1,250 | 1,251 | 1,206 | 1,213 | -40 | -3.2% | 194,500 |
| 2012/10/29 | 1,270 | 1,275 | 1,250 | 1,253 | -14 | -1.1% | 121,600 |
| 2012/10/26 | 1,249 | 1,269 | 1,235 | 1,267 | +23 | +1.8% | 137,300 |
| 2012/10/25 | 1,238 | 1,247 | 1,233 | 1,244 | +8 | +0.6% | 73,500 |
| 2012/10/24 | 1,235 | 1,249 | 1,224 | 1,236 | -10 | -0.8% | 122,200 |
| 2012/10/23 | 1,249 | 1,269 | 1,235 | 1,246 | +2 | +0.2% | 169,300 |
| 2012/10/22 | 1,200 | 1,246 | 1,200 | 1,244 | +29 | +2.4% | 104,800 |
| 2012/10/19 | 1,225 | 1,225 | 1,205 | 1,215 | -14 | -1.1% | 79,200 |
| 2012/10/18 | 1,230 | 1,235 | 1,211 | 1,229 | ±0 | ±0% | 86,900 |
| 2012/10/17 | 1,218 | 1,232 | 1,208 | 1,229 | +28 | +2.3% | 159,100 |
| 2012/10/16 | 1,174 | 1,205 | 1,172 | 1,201 | +25 | +2.1% | 126,700 |
| 2012/10/15 | 1,196 | 1,200 | 1,169 | 1,176 | -18 | -1.5% | 176,100 |
| 2012/10/12 | 1,200 | 1,204 | 1,186 | 1,194 | -8 | -0.7% | 157,900 |
| 2012/10/11 | 1,215 | 1,218 | 1,200 | 1,202 | -14 | -1.2% | 120,200 |
| 2012/10/10 | 1,234 | 1,238 | 1,215 | 1,216 | -25 | -2% | 94,400 |
| 2012/10/09 | 1,228 | 1,250 | 1,223 | 1,241 | +13 | +1.1% | 98,000 |
| 2012/10/05 | 1,240 | 1,240 | 1,215 | 1,228 | +4 | +0.3% | 121,800 |
| 2012/10/04 | 1,232 | 1,254 | 1,217 | 1,224 | +1 | +0.1% | 143,700 |
| 2012/10/03 | 1,209 | 1,243 | 1,202 | 1,223 | +18 | +1.5% | 114,600 |
| 2012/10/02 | 1,220 | 1,230 | 1,200 | 1,205 | -19 | -1.6% | 137,400 |
| 2012/10/01 | 1,270 | 1,270 | 1,220 | 1,224 | -43 | -3.4% | 146,600 |
| 2012/09/28 | 1,264 | 1,283 | 1,253 | 1,267 | -4 | -0.3% | 168,800 |
| 2012/09/27 | 1,271 | 1,274 | 1,248 | 1,271 | +3 | +0.2% | 173,300 |
| 2012/09/26 | 1,250 | 1,273 | 1,241 | 1,268 | +14 | +1.1% | 136,200 |
| 2012/09/25 | 1,252 | 1,257 | 1,236 | 1,254 | +4 | +0.3% | 204,000 |
| 2012/09/24 | 1,250 | 1,262 | 1,244 | 1,250 | +11 | +0.9% | 168,800 |
| 2012/09/21 | 1,200 | 1,241 | 1,200 | 1,239 | +39 | +3.3% | 248,500 |
| 2012/09/20 | 1,201 | 1,210 | 1,197 | 1,200 | +7 | +0.6% | 170,800 |
3101～
3150
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
