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 |
|---|---|---|---|---|---|---|---|
| 2012/09/19 | 1,183 | 1,204 | 1,182 | 1,193 | +4 | +0.3% | 210,300 |
| 2012/09/18 | 1,185 | 1,216 | 1,183 | 1,189 | +4 | +0.3% | 243,200 |
| 2012/09/14 | 1,203 | 1,208 | 1,181 | 1,185 | -22 | -1.8% | 347,300 |
| 2012/09/13 | 1,201 | 1,222 | 1,200 | 1,207 | +1 | +0.1% | 186,900 |
| 2012/09/12 | 1,201 | 1,230 | 1,201 | 1,206 | -7 | -0.6% | 256,800 |
| 2012/09/11 | 1,210 | 1,230 | 1,203 | 1,213 | -27 | -2.2% | 195,900 |
| 2012/09/10 | 1,240 | 1,254 | 1,211 | 1,240 | -14 | -1.1% | 188,500 |
| 2012/09/07 | 1,278 | 1,288 | 1,246 | 1,254 | -25 | -2% | 167,700 |
| 2012/09/06 | 1,268 | 1,284 | 1,210 | 1,279 | -5 | -0.4% | 229,500 |
| 2012/09/05 | 1,300 | 1,300 | 1,278 | 1,284 | -14 | -1.1% | 160,900 |
| 2012/09/04 | 1,322 | 1,322 | 1,291 | 1,298 | -25 | -1.9% | 215,600 |
| 2012/09/03 | 1,292 | 1,332 | 1,288 | 1,323 | +21 | +1.6% | 234,900 |
| 2012/08/31 | 1,306 | 1,313 | 1,290 | 1,302 | -12 | -0.9% | 185,000 |
| 2012/08/30 | 1,319 | 1,332 | 1,310 | 1,314 | -21 | -1.6% | 85,300 |
| 2012/08/29 | 1,304 | 1,336 | 1,304 | 1,335 | +35 | +2.7% | 283,600 |
| 2012/08/28 | 1,300 | 1,310 | 1,292 | 1,300 | +7 | +0.5% | 179,300 |
| 2012/08/27 | 1,300 | 1,309 | 1,263 | 1,293 | -12 | -0.9% | 235,000 |
| 2012/08/24 | 1,312 | 1,317 | 1,301 | 1,305 | -18 | -1.4% | 232,100 |
| 2012/08/23 | 1,325 | 1,326 | 1,310 | 1,323 | -2 | -0.2% | 146,500 |
| 2012/08/22 | 1,313 | 1,335 | 1,313 | 1,325 | +9 | +0.7% | 197,400 |
| 2012/08/21 | 1,310 | 1,334 | 1,310 | 1,316 | +3 | +0.2% | 171,200 |
| 2012/08/20 | 1,315 | 1,323 | 1,307 | 1,313 | -7 | -0.5% | 158,800 |
| 2012/08/17 | 1,340 | 1,344 | 1,313 | 1,320 | -24 | -1.8% | 217,700 |
| 2012/08/16 | 1,339 | 1,349 | 1,315 | 1,344 | +4 | +0.3% | 173,000 |
| 2012/08/15 | 1,347 | 1,357 | 1,335 | 1,340 | -18 | -1.3% | 170,000 |
| 2012/08/14 | 1,338 | 1,360 | 1,326 | 1,358 | +23 | +1.7% | 241,300 |
| 2012/08/13 | 1,325 | 1,338 | 1,307 | 1,335 | +19 | +1.4% | 176,600 |
| 2012/08/10 | 1,314 | 1,328 | 1,313 | 1,316 | -7 | -0.5% | 136,100 |
| 2012/08/09 | 1,345 | 1,345 | 1,309 | 1,323 | -12 | -0.9% | 226,900 |
| 2012/08/08 | 1,345 | 1,355 | 1,325 | 1,335 | -23 | -1.7% | 264,400 |
| 2012/08/07 | 1,330 | 1,369 | 1,322 | 1,358 | +26 | +2% | 248,200 |
| 2012/08/06 | 1,341 | 1,344 | 1,316 | 1,332 | -17 | -1.3% | 264,600 |
| 2012/08/03 | 1,356 | 1,377 | 1,349 | 1,349 | -6 | -0.4% | 237,600 |
| 2012/08/02 | 1,370 | 1,388 | 1,350 | 1,355 | -15 | -1.1% | 259,400 |
| 2012/08/01 | 1,378 | 1,399 | 1,357 | 1,370 | +9 | +0.7% | 388,600 |
| 2012/07/31 | 1,323 | 1,364 | 1,320 | 1,361 | +42 | +3.2% | 395,300 |
| 2012/07/30 | 1,301 | 1,325 | 1,301 | 1,319 | +17 | +1.3% | 150,100 |
| 2012/07/27 | 1,325 | 1,328 | 1,297 | 1,302 | -13 | -1% | 244,600 |
| 2012/07/26 | 1,300 | 1,320 | 1,299 | 1,315 | +22 | +1.7% | 132,300 |
| 2012/07/25 | 1,266 | 1,309 | 1,246 | 1,293 | +13 | +1% | 254,700 |
| 2012/07/24 | 1,292 | 1,304 | 1,279 | 1,280 | -15 | -1.2% | 201,400 |
| 2012/07/23 | 1,328 | 1,328 | 1,291 | 1,295 | -15 | -1.1% | 190,800 |
| 2012/07/20 | 1,308 | 1,329 | 1,291 | 1,310 | +2 | +0.2% | 262,400 |
| 2012/07/19 | 1,305 | 1,325 | 1,295 | 1,308 | +21 | +1.6% | 224,200 |
| 2012/07/18 | 1,293 | 1,318 | 1,272 | 1,287 | +16 | +1.3% | 257,600 |
| 2012/07/17 | 1,315 | 1,319 | 1,271 | 1,271 | -33 | -2.5% | 258,600 |
| 2012/07/13 | 1,263 | 1,315 | 1,263 | 1,304 | +43 | +3.4% | 556,000 |
| 2012/07/12 | 1,255 | 1,274 | 1,242 | 1,261 | +15 | +1.2% | 436,600 |
| 2012/07/11 | 1,205 | 1,249 | 1,203 | 1,246 | +48 | +4% | 420,600 |
| 2012/07/10 | 1,220 | 1,227 | 1,191 | 1,198 | -11 | -0.9% | 280,800 |
3151～
3200
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
