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 |
|---|---|---|---|---|---|---|---|
| 2026/05/08 | 4,215 | 4,315 | 4,090 | 4,140 | -15 | -0.4% | 715,300 |
| 2026/05/07 | 3,900 | 4,225 | 3,875 | 4,155 | +270 | +6.9% | 1,285,300 |
| 2026/05/01 | 3,960 | 3,995 | 3,870 | 3,885 | -35 | -0.9% | 658,800 |
| 2026/04/30 | 4,000 | 4,055 | 3,845 | 3,920 | -125 | -3.1% | 876,900 |
| 2026/04/28 | 3,870 | 4,050 | 3,810 | 4,045 | +140 | +3.6% | 861,200 |
| 2026/04/27 | 3,970 | 4,010 | 3,850 | 3,905 | -80 | -2% | 975,700 |
| 2026/04/24 | 4,215 | 4,215 | 3,970 | 3,985 | -270 | -6.3% | 1,418,800 |
| 2026/04/23 | 4,400 | 4,400 | 4,135 | 4,255 | -270 | -6% | 1,583,300 |
| 2026/04/22 | 4,760 | 4,790 | 4,490 | 4,525 | -220 | -4.6% | 742,700 |
| 2026/04/21 | 4,695 | 4,785 | 4,610 | 4,745 | +160 | +3.5% | 805,400 |
| 2026/04/20 | 4,455 | 4,655 | 4,455 | 4,585 | +140 | +3.1% | 696,400 |
| 2026/04/17 | 4,475 | 4,555 | 4,440 | 4,445 | -50 | -1.1% | 517,800 |
| 2026/04/16 | 4,420 | 4,495 | 4,350 | 4,495 | +115 | +2.6% | 723,500 |
| 2026/04/15 | 4,320 | 4,445 | 4,310 | 4,380 | +125 | +2.9% | 703,400 |
| 2026/04/14 | 4,190 | 4,285 | 4,125 | 4,255 | +85 | +2% | 802,600 |
| 2026/04/13 | 4,375 | 4,385 | 4,115 | 4,170 | -275 | -6.2% | 1,808,700 |
| 2026/04/10 | 4,535 | 4,725 | 4,445 | 4,445 | +20 | +0.5% | 1,710,600 |
| 2026/04/09 | 4,655 | 4,670 | 4,370 | 4,425 | -230 | -4.9% | 1,292,200 |
| 2026/04/08 | 4,815 | 4,840 | 4,570 | 4,655 | -125 | -2.6% | 1,441,400 |
| 2026/04/07 | 4,725 | 4,820 | 4,680 | 4,780 | +125 | +2.7% | 837,700 |
| 2026/04/06 | 4,755 | 4,795 | 4,645 | 4,655 | +30 | +0.6% | 643,500 |
| 2026/04/03 | 4,655 | 4,675 | 4,535 | 4,625 | +95 | +2.1% | 600,700 |
| 2026/04/02 | 4,485 | 4,710 | 4,430 | 4,530 | +85 | +1.9% | 1,189,400 |
| 2026/04/01 | 4,310 | 4,450 | 4,260 | 4,445 | +245 | +5.8% | 774,400 |
| 2026/03/31 | 4,200 | 4,250 | 4,105 | 4,200 | -5 | -0.1% | 588,500 |
| 2026/03/30 | 4,080 | 4,260 | 4,035 | 4,205 | -75 | -1.8% | 687,900 |
| 2026/03/27 | 4,180 | 4,280 | 4,100 | 4,280 | +170 | +4.1% | 639,900 |
| 2026/03/26 | 4,200 | 4,235 | 4,065 | 4,110 | -140 | -3.3% | 511,200 |
| 2026/03/25 | 4,235 | 4,285 | 4,195 | 4,250 | +105 | +2.5% | 511,800 |
| 2026/03/24 | 4,135 | 4,170 | 4,050 | 4,145 | +140 | +3.5% | 628,000 |
| 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 |
101～
150
件表示中 / 619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 | 373,500円 | +8.2% | +41.7% | 0.46% | 42.86倍 | 3.51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 |
| コスモス薬品 | 620,400円 | +8.2% | +2.4% | 1.35% | 16.02倍 | 1.73倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| スギＨＤ | 123,650円 | +8.1% | +9.9% | 1.42% | 14.03倍 | 1.58倍 |
|
持株会社傘下に業界大手「スギ薬局」。東海地盤。２４年９月に「阪神調剤薬局」運営のＩ＆Ｈを買収 |
| サンドラッグ | 354,500円 | +4.0% | +4.1% | 3.72% | 12.90倍 | 1.45倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| クスリのアオキ | 435,500円 | +12.9% | +11.1% | 1.47% | 21.77倍 | 2.93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 |
市場注目の銘柄
チャート関連のコラム
