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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 804.5 | 805.5 | 792.5 | 795 | -10 | -1.2% | 106,400 |
| 2010/06/24 | 802.5 | 812 | 801 | 805 | +5 | +0.6% | 43,200 |
| 2010/06/23 | 795.5 | 806.5 | 795 | 800 | -10.5 | -1.3% | 83,800 |
| 2010/06/22 | 820 | 823.5 | 802 | 810.5 | -10 | -1.2% | 117,200 |
| 2010/06/21 | 825.5 | 830 | 817.5 | 820.5 | -8 | -1% | 65,200 |
| 2010/06/18 | 836 | 836 | 823.5 | 828.5 | +6 | +0.7% | 50,000 |
| 2010/06/17 | 839.5 | 845 | 818 | 822.5 | -21.5 | -2.5% | 133,800 |
| 2010/06/16 | 847.5 | 856 | 842.5 | 844 | -3 | -0.4% | 61,400 |
| 2010/06/15 | 859.5 | 859.5 | 845.5 | 847 | -12 | -1.4% | 51,400 |
| 2010/06/14 | 848.5 | 859.5 | 845 | 859 | +10 | +1.2% | 114,200 |
| 2010/06/11 | 845 | 860 | 844 | 849 | +19.5 | +2.4% | 150,000 |
| 2010/06/10 | 841.5 | 843 | 828.5 | 829.5 | -16 | -1.9% | 68,800 |
| 2010/06/09 | 845 | 848 | 841.5 | 845.5 | -4.5 | -0.5% | 51,200 |
| 2010/06/08 | 842.5 | 857.5 | 834.5 | 850 | +15 | +1.8% | 96,000 |
| 2010/06/07 | 842.5 | 843.5 | 830 | 835 | -27.5 | -3.2% | 85,200 |
| 2010/06/04 | 865 | 867.5 | 860 | 862.5 | +4.5 | +0.5% | 70,600 |
| 2010/06/03 | 853.5 | 862.5 | 853.5 | 858 | +12.5 | +1.5% | 66,000 |
| 2010/06/02 | 855.5 | 862 | 844 | 845.5 | -4.5 | -0.5% | 158,600 |
| 2010/06/01 | 832.5 | 855 | 831.5 | 850 | +17.5 | +2.1% | 82,600 |
| 2010/05/31 | 820.5 | 840 | 817.5 | 832.5 | +3.5 | +0.4% | 69,000 |
| 2010/05/28 | 810.5 | 831.5 | 807 | 829 | +27 | +3.4% | 146,000 |
| 2010/05/27 | 785.5 | 802.5 | 785.5 | 802 | +5 | +0.6% | 113,200 |
| 2010/05/26 | 775 | 797 | 775 | 797 | +17 | +2.2% | 135,600 |
| 2010/05/25 | 809.5 | 809.5 | 778.5 | 780 | -29.5 | -3.6% | 287,800 |
| 2010/05/24 | 815 | 815.5 | 796.5 | 809.5 | +0.5 | +0.1% | 162,600 |
| 2010/05/21 | 805 | 813 | 801 | 809 | -16 | -1.9% | 171,400 |
| 2010/05/20 | 820 | 835 | 817.5 | 825 | ±0 | ±0% | 169,600 |
| 2010/05/19 | 835 | 835 | 815.5 | 825 | -10.5 | -1.3% | 188,600 |
| 2010/05/18 | 834.5 | 843.5 | 834.5 | 835.5 | +1.5 | +0.2% | 261,000 |
| 2010/05/17 | 839 | 839 | 827.5 | 834 | +3.5 | +0.4% | 268,000 |
| 2010/05/14 | 841.5 | 841.5 | 830 | 830.5 | -11 | -1.3% | 172,000 |
| 2010/05/13 | 825 | 849 | 825 | 841.5 | +12 | +1.4% | 261,400 |
| 2010/05/12 | 865 | 880 | 815 | 829.5 | -52.5 | -6% | 1,013,400 |
| 2010/05/11 | 930 | 932.5 | 865 | 882 | -38 | -4.1% | 202,200 |
| 2010/05/10 | 909.5 | 928.5 | 900.5 | 920 | +7.5 | +0.8% | 189,600 |
| 2010/05/07 | 925 | 925 | 910 | 912.5 | -27.5 | -2.9% | 226,200 |
| 2010/05/06 | 931 | 940 | 920 | 940 | +1 | +0.1% | 133,200 |
| 2010/04/30 | 940.5 | 942.5 | 925 | 939 | +13.5 | +1.5% | 165,000 |
| 2010/04/28 | 925 | 932 | 907.5 | 925.5 | -13.5 | -1.4% | 197,600 |
| 2010/04/27 | 934.5 | 942 | 933 | 939 | -1 | -0.1% | 91,000 |
| 2010/04/26 | 945 | 948.5 | 939.5 | 940 | -2 | -0.2% | 169,800 |
| 2010/04/23 | 936.5 | 946.5 | 936.5 | 942 | +5.5 | +0.6% | 148,600 |
| 2010/04/22 | 931.5 | 937 | 920.5 | 936.5 | +5.5 | +0.6% | 131,000 |
| 2010/04/21 | 921.5 | 931 | 915.5 | 931 | +11 | +1.2% | 129,600 |
| 2010/04/20 | 908 | 927 | 908 | 920 | +9.5 | +1% | 190,200 |
| 2010/04/19 | 905 | 919.5 | 903.5 | 910.5 | -11.5 | -1.2% | 105,000 |
| 2010/04/16 | 920.5 | 925 | 919 | 922 | -2 | -0.2% | 166,600 |
| 2010/04/15 | 922.5 | 928 | 920 | 924 | +0.5 | +0.1% | 126,400 |
| 2010/04/14 | 925 | 929.5 | 920 | 923.5 | +1.5 | +0.2% | 214,600 |
| 2010/04/13 | 915 | 923 | 900.5 | 922 | +9.5 | +1% | 228,000 |
3701～
3750
件表示中 / 4769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 | 450,800円 | +5.1% | +126.9% | 0.24% | 71.93倍 | 4.53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 | 44,800円 | +4.2% | +7.2% | 3.79% | 11.12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 | 1,012,000円 | +4.8% | +1.3% | 1.24% | 20.10倍 | 2.28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 | 122,200円 | -1.1% | -12.2% | 2.13% | 9.21倍 | 0.78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 | 338,500円 | +9.0% | +17.2% | 1.36% | 8.12倍 | 1.61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
