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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,155 | 3,215 | 3,105 | 3,125 | -30 | -1% | 681,400 |
| 2024/10/04 | 3,220 | 3,235 | 3,155 | 3,155 | -30 | -0.9% | 533,800 |
| 2024/10/03 | 3,300 | 3,310 | 3,105 | 3,185 | -90 | -2.7% | 1,074,400 |
| 2024/10/02 | 3,480 | 3,505 | 3,260 | 3,275 | -200 | -5.8% | 1,057,600 |
| 2024/10/01 | 3,525 | 3,560 | 3,445 | 3,475 | ±0 | ±0% | 623,900 |
| 2024/09/30 | 3,370 | 3,495 | 3,365 | 3,475 | +55 | +1.6% | 782,000 |
| 2024/09/27 | 3,450 | 3,465 | 3,380 | 3,420 | -15 | -0.4% | 565,000 |
| 2024/09/26 | 3,300 | 3,435 | 3,275 | 3,435 | +100 | +3% | 689,100 |
| 2024/09/25 | 3,350 | 3,435 | 3,270 | 3,335 | -55 | -1.6% | 842,100 |
| 2024/09/24 | 3,300 | 3,420 | 3,275 | 3,390 | +95 | +2.9% | 638,600 |
| 2024/09/20 | 3,400 | 3,480 | 3,295 | 3,295 | -115 | -3.4% | 844,400 |
| 2024/09/19 | 3,400 | 3,520 | 3,385 | 3,410 | +35 | +1% | 607,000 |
| 2024/09/18 | 3,440 | 3,470 | 3,355 | 3,375 | -50 | -1.5% | 425,500 |
| 2024/09/17 | 3,425 | 3,505 | 3,370 | 3,425 | ±0 | ±0% | 552,500 |
| 2024/09/13 | 3,435 | 3,475 | 3,410 | 3,425 | ±0 | ±0% | 407,600 |
| 2024/09/12 | 3,410 | 3,455 | 3,365 | 3,425 | +55 | +1.6% | 407,400 |
| 2024/09/11 | 3,480 | 3,540 | 3,300 | 3,370 | -110 | -3.2% | 935,400 |
| 2024/09/10 | 3,400 | 3,490 | 3,320 | 3,480 | -5 | -0.1% | 896,100 |
| 2024/09/09 | 3,360 | 3,510 | 3,350 | 3,485 | +25 | +0.7% | 921,000 |
| 2024/09/06 | 3,460 | 3,475 | 3,370 | 3,460 | +5 | +0.1% | 969,200 |
| 2024/09/05 | 3,565 | 3,600 | 3,365 | 3,455 | -105 | -2.9% | 1,631,700 |
| 2024/09/04 | 3,590 | 3,685 | 3,555 | 3,560 | -10 | -0.3% | 1,538,900 |
| 2024/09/03 | 3,375 | 3,610 | 3,350 | 3,570 | +195 | +5.8% | 1,777,900 |
| 2024/09/02 | 3,405 | 3,445 | 3,295 | 3,375 | ±0 | ±0% | 966,600 |
| 2024/08/30 | 3,270 | 3,400 | 3,260 | 3,375 | +190 | +6% | 2,600,100 |
| 2024/08/29 | 3,240 | 3,280 | 3,170 | 3,185 | -55 | -1.7% | 771,800 |
| 2024/08/28 | 3,115 | 3,285 | 3,100 | 3,240 | +80 | +2.5% | 1,383,800 |
| 2024/08/27 | 3,205 | 3,225 | 3,090 | 3,160 | -95 | -2.9% | 1,020,000 |
| 2024/08/26 | 3,095 | 3,260 | 3,020 | 3,255 | +215 | +7.1% | 1,458,800 |
| 2024/08/23 | 3,050 | 3,085 | 2,968 | 3,040 | ±0 | ±0% | 774,700 |
| 2024/08/22 | 2,877 | 3,070 | 2,876 | 3,040 | +163 | +5.7% | 1,425,200 |
| 2024/08/21 | 2,735 | 2,877 | 2,729 | 2,877 | +215 | +8.1% | 1,457,600 |
| 2024/08/20 | 2,676 | 2,723 | 2,655 | 2,662 | +14 | +0.5% | 421,700 |
| 2024/08/19 | 2,701 | 2,720 | 2,636 | 2,648 | -44 | -1.6% | 501,900 |
| 2024/08/16 | 2,737 | 2,759 | 2,655 | 2,692 | -17 | -0.6% | 651,700 |
| 2024/08/15 | 2,741 | 2,849 | 2,660 | 2,709 | -1 | ±0% | 1,067,800 |
| 2024/08/14 | 2,571 | 2,788 | 2,551 | 2,710 | +4 | +0.1% | 1,617,400 |
| 2024/08/13 | 2,653 | 2,718 | 2,605 | 2,706 | +85 | +3.2% | 1,033,700 |
| 2024/08/09 | 2,699 | 2,712 | 2,601 | 2,621 | +22 | +0.8% | 626,300 |
| 2024/08/08 | 2,551 | 2,664 | 2,536 | 2,599 | +16 | +0.6% | 601,100 |
| 2024/08/07 | 2,483 | 2,631 | 2,483 | 2,583 | +93 | +3.7% | 751,400 |
| 2024/08/06 | 2,650 | 2,650 | 2,358 | 2,490 | +162 | +7% | 832,500 |
| 2024/08/05 | 2,338 | 2,450 | 2,222 | 2,328 | -210 | -8.3% | 1,606,500 |
| 2024/08/02 | 2,535 | 2,611 | 2,520 | 2,538 | -98 | -3.7% | 618,200 |
| 2024/08/01 | 2,680 | 2,722 | 2,621 | 2,636 | -86 | -3.2% | 412,500 |
| 2024/07/31 | 2,680 | 2,722 | 2,662 | 2,722 | +24 | +0.9% | 308,400 |
| 2024/07/30 | 2,800 | 2,800 | 2,691 | 2,698 | -104 | -3.7% | 404,600 |
| 2024/07/29 | 2,744 | 2,804 | 2,708 | 2,802 | +145 | +5.5% | 486,700 |
| 2024/07/26 | 2,692 | 2,769 | 2,657 | 2,657 | -47 | -1.7% | 332,700 |
| 2024/07/25 | 2,692 | 2,731 | 2,665 | 2,704 | -50 | -1.8% | 491,300 |
201～
250
件表示中 / 336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 | 242,400円 | +11.8% | +3.1% | 0.66% | 28.50倍 | 2.47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、西友買収へ |
| 日ガス | 281,400円 | +2.0% | +7.6% | 3.66% | 21.96倍 | 4.56倍 |
|
関東地盤にＬＰガス、都市ガスを展開。直販に特色。Ｍ＆Ａ戦略で商圏拡大。電力にも参入 |
| ビックカメラ | 160,100円 | +4.9% | +20.0% | 2.50% | 16.12倍 | 1.75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 |
| サイゼリヤ | 536,000円 | +15.2% | +0.7% | 0.56% | 25.53倍 | 2.34倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| ケーズＨＤ | 154,200円 | +2.3% | +2.3% | 2.85% | 24.50倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
