トライア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 |
|---|---|---|---|---|---|---|---|
| 2026/03/23 | 4,170 | 4,205 | 3,995 | 4,005 | -235 | -5.5% | 940,400 |
| 2026/03/19 | 4,300 | 4,360 | 4,215 | 4,240 | -270 | -6% | 1,451,900 |
| 2026/03/18 | 4,210 | 4,510 | 4,185 | 4,510 | +285 | +6.7% | 1,250,400 |
| 2026/03/17 | 4,140 | 4,235 | 4,040 | 4,225 | +155 | +3.8% | 1,082,400 |
| 2026/03/16 | 4,005 | 4,125 | 3,980 | 4,070 | +50 | +1.2% | 827,900 |
| 2026/03/13 | 3,790 | 4,085 | 3,775 | 4,020 | +160 | +4.1% | 1,256,200 |
| 2026/03/12 | 3,975 | 3,980 | 3,805 | 3,860 | +20 | +0.5% | 1,439,300 |
| 2026/03/11 | 3,775 | 3,965 | 3,770 | 3,840 | +60 | +1.6% | 1,166,500 |
| 2026/03/10 | 3,780 | 3,820 | 3,745 | 3,780 | -20 | -0.5% | 865,700 |
| 2026/03/09 | 3,785 | 3,890 | 3,720 | 3,800 | -260 | -6.4% | 1,591,100 |
| 2026/03/06 | 3,970 | 4,080 | 3,900 | 4,060 | +65 | +1.6% | 669,400 |
| 2026/03/05 | 4,300 | 4,340 | 3,985 | 3,995 | -90 | -2.2% | 1,085,700 |
| 2026/03/04 | 4,115 | 4,245 | 4,070 | 4,085 | -170 | -4% | 1,462,000 |
| 2026/03/03 | 4,485 | 4,520 | 4,255 | 4,255 | -250 | -5.5% | 1,233,900 |
| 2026/03/02 | 4,595 | 4,715 | 4,480 | 4,505 | -195 | -4.1% | 1,167,700 |
| 2026/02/27 | 4,555 | 4,725 | 4,545 | 4,700 | +215 | +4.8% | 1,142,100 |
| 2026/02/26 | 4,525 | 4,760 | 4,430 | 4,485 | +20 | +0.4% | 1,279,100 |
| 2026/02/25 | 4,615 | 4,615 | 4,455 | 4,465 | -155 | -3.4% | 1,176,200 |
| 2026/02/24 | 4,600 | 4,725 | 4,500 | 4,620 | +20 | +0.4% | 1,660,900 |
| 2026/02/20 | 4,410 | 4,695 | 4,410 | 4,600 | +120 | +2.7% | 2,837,800 |
| 2026/02/19 | 3,990 | 4,505 | 3,990 | 4,480 | +450 | +11.2% | 2,866,600 |
| 2026/02/18 | 3,925 | 4,080 | 3,855 | 4,030 | +290 | +7.8% | 2,062,900 |
| 2026/02/17 | 3,950 | 3,975 | 3,650 | 3,740 | -155 | -4% | 1,340,200 |
| 2026/02/16 | 3,950 | 4,140 | 3,750 | 3,895 | +5 | +0.1% | 3,937,300 |
| 2026/02/13 | 3,750 | 3,890 | 3,710 | 3,890 | +700 | +21.9% | 2,791,500 |
| 2026/02/12 | 3,130 | 3,195 | 3,105 | 3,190 | +215 | +7.2% | 1,449,100 |
| 2026/02/10 | 2,997 | 3,060 | 2,966 | 2,975 | -40 | -1.3% | 896,000 |
| 2026/02/09 | 3,010 | 3,040 | 2,974 | 3,015 | +45 | +1.5% | 662,100 |
| 2026/02/06 | 2,945 | 2,970 | 2,903 | 2,970 | +67 | +2.3% | 631,200 |
| 2026/02/05 | 2,899 | 2,953 | 2,882 | 2,903 | -21 | -0.7% | 797,300 |
| 2026/02/04 | 2,858 | 2,955 | 2,823 | 2,924 | +64 | +2.2% | 677,300 |
| 2026/02/03 | 2,850 | 2,900 | 2,821 | 2,860 | +2 | +0.1% | 604,000 |
| 2026/02/02 | 2,885 | 2,930 | 2,858 | 2,858 | -34 | -1.2% | 675,200 |
| 2026/01/30 | 2,907 | 2,920 | 2,857 | 2,892 | -25 | -0.9% | 557,900 |
| 2026/01/29 | 3,005 | 3,010 | 2,895 | 2,917 | -118 | -3.9% | 1,011,600 |
| 2026/01/28 | 3,085 | 3,085 | 3,000 | 3,035 | -50 | -1.6% | 408,200 |
| 2026/01/27 | 3,115 | 3,165 | 3,075 | 3,085 | -50 | -1.6% | 502,000 |
| 2026/01/26 | 3,120 | 3,215 | 3,090 | 3,135 | +65 | +2.1% | 968,500 |
| 2026/01/23 | 3,015 | 3,120 | 2,994 | 3,070 | +55 | +1.8% | 618,800 |
| 2026/01/22 | 3,070 | 3,125 | 2,986 | 3,015 | -30 | -1% | 940,400 |
| 2026/01/21 | 3,225 | 3,255 | 3,035 | 3,045 | -250 | -7.6% | 1,534,200 |
| 2026/01/20 | 3,230 | 3,345 | 3,110 | 3,295 | +115 | +3.6% | 1,736,800 |
| 2026/01/19 | 3,200 | 3,250 | 3,100 | 3,180 | +212 | +7.1% | 2,473,000 |
| 2026/01/16 | 2,985 | 3,015 | 2,941 | 2,968 | -47 | -1.6% | 889,100 |
| 2026/01/15 | 2,861 | 3,020 | 2,861 | 3,015 | +190 | +6.7% | 1,205,300 |
| 2026/01/14 | 2,992 | 3,025 | 2,825 | 2,825 | -173 | -5.8% | 1,712,600 |
| 2026/01/13 | 3,055 | 3,090 | 2,980 | 2,998 | -92 | -3% | 1,173,300 |
| 2026/01/09 | 3,100 | 3,170 | 3,025 | 3,090 | +163 | +5.6% | 1,670,000 |
| 2026/01/08 | 3,045 | 3,095 | 2,926 | 2,927 | -118 | -3.9% | 956,300 |
| 2026/01/07 | 3,120 | 3,125 | 3,000 | 3,045 | -75 | -2.4% | 767,900 |
51～
100
件表示中 / 539件
類似銘柄と比較する
現在ご覧いただいている「トライアル」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 |
|---|---|---|---|---|---|---|---|---|
| トライアル | 277,400円 | +66.1% | -22.1% | 0.58% | 681.57倍 | 2.65倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収 |
| ケーズＨＤ | 208,050円 | +3.3% | +9.6% | 2.31% | 16.07倍 | 1.29倍 |
|
北関東発祥の家電量販。デンコードーなど買収し全国区へ拡大。現金値引きと郊外大型店に特徴 |
| クスリのアオキ | 364,700円 | +11.7% | -17.5% | 1.54% | 22.34倍 | 2.60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 |
| ビックカメラ | 175,550円 | +4.9% | +11.8% | 2.45% | 16.34倍 | 1.70倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| トリドールＨＤ | 367,600円 | +3.0% | +73.1% | 0.33% | 46.18倍 | 3.50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 |
市場注目の銘柄
チャート関連のコラム
