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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 2,699 | 2,710 | 2,644 | 2,665 | +5 | +0.2% | 578,500 |
| 2024/07/03 | 2,700 | 2,722 | 2,643 | 2,660 | +10 | +0.4% | 477,700 |
| 2024/07/02 | 2,549 | 2,650 | 2,549 | 2,650 | +128 | +5.1% | 720,900 |
| 2024/07/01 | 2,546 | 2,591 | 2,504 | 2,522 | +5 | +0.2% | 575,300 |
| 2024/06/28 | 2,500 | 2,547 | 2,489 | 2,517 | +13 | +0.5% | 449,400 |
| 2024/06/27 | 2,529 | 2,554 | 2,482 | 2,504 | -31 | -1.2% | 589,700 |
| 2024/06/26 | 2,541 | 2,569 | 2,518 | 2,535 | +8 | +0.3% | 572,800 |
| 2024/06/25 | 2,523 | 2,538 | 2,495 | 2,527 | +4 | +0.2% | 431,800 |
| 2024/06/24 | 2,522 | 2,538 | 2,458 | 2,523 | +10 | +0.4% | 704,100 |
| 2024/06/21 | 2,695 | 2,726 | 2,512 | 2,513 | -178 | -6.6% | 1,491,200 |
| 2024/06/20 | 2,640 | 2,699 | 2,640 | 2,691 | +35 | +1.3% | 356,300 |
| 2024/06/19 | 2,697 | 2,707 | 2,632 | 2,656 | -41 | -1.5% | 496,800 |
| 2024/06/18 | 2,760 | 2,785 | 2,697 | 2,697 | -61 | -2.2% | 534,100 |
| 2024/06/17 | 2,779 | 2,811 | 2,737 | 2,758 | +2 | +0.1% | 452,300 |
| 2024/06/14 | 2,782 | 2,858 | 2,702 | 2,756 | -61 | -2.2% | 886,300 |
| 2024/06/13 | 2,820 | 2,874 | 2,791 | 2,817 | +17 | +0.6% | 997,600 |
| 2024/06/12 | 2,709 | 2,850 | 2,702 | 2,800 | +87 | +3.2% | 1,510,400 |
| 2024/06/11 | 2,620 | 2,738 | 2,619 | 2,713 | +133 | +5.2% | 1,562,800 |
| 2024/06/10 | 2,491 | 2,589 | 2,486 | 2,580 | +92 | +3.7% | 721,700 |
| 2024/06/07 | 2,480 | 2,555 | 2,480 | 2,488 | +9 | +0.4% | 825,600 |
| 2024/06/06 | 2,480 | 2,553 | 2,460 | 2,479 | +10 | +0.4% | 656,800 |
| 2024/06/05 | 2,439 | 2,519 | 2,438 | 2,469 | +74 | +3.1% | 798,200 |
| 2024/06/04 | 2,401 | 2,425 | 2,342 | 2,395 | +10 | +0.4% | 668,000 |
| 2024/06/03 | 2,487 | 2,489 | 2,373 | 2,385 | -78 | -3.2% | 838,200 |
| 2024/05/31 | 2,390 | 2,482 | 2,364 | 2,463 | +43 | +1.8% | 552,100 |
| 2024/05/30 | 2,435 | 2,463 | 2,377 | 2,420 | -60 | -2.4% | 807,900 |
| 2024/05/29 | 2,475 | 2,513 | 2,418 | 2,480 | +5 | +0.2% | 746,100 |
| 2024/05/28 | 2,399 | 2,507 | 2,379 | 2,475 | +100 | +4.2% | 1,026,500 |
| 2024/05/27 | 2,358 | 2,424 | 2,351 | 2,375 | +14 | +0.6% | 684,400 |
| 2024/05/24 | 2,336 | 2,398 | 2,321 | 2,361 | -23 | -1% | 624,200 |
| 2024/05/23 | 2,449 | 2,464 | 2,365 | 2,384 | -38 | -1.6% | 1,176,200 |
| 2024/05/22 | 2,500 | 2,534 | 2,415 | 2,422 | -66 | -2.7% | 1,421,600 |
| 2024/05/21 | 2,600 | 2,622 | 2,488 | 2,488 | -116 | -4.5% | 1,376,500 |
| 2024/05/20 | 2,644 | 2,674 | 2,587 | 2,604 | -14 | -0.5% | 967,900 |
| 2024/05/17 | 2,552 | 2,641 | 2,541 | 2,618 | +55 | +2.1% | 718,400 |
| 2024/05/16 | 2,620 | 2,623 | 2,463 | 2,563 | -32 | -1.2% | 1,790,000 |
| 2024/05/15 | 2,740 | 2,842 | 2,583 | 2,595 | -245 | -8.6% | 2,687,300 |
| 2024/05/14 | 2,951 | 2,963 | 2,838 | 2,840 | -110 | -3.7% | 1,347,600 |
| 2024/05/13 | 2,853 | 2,973 | 2,780 | 2,950 | +57 | +2% | 1,455,300 |
| 2024/05/10 | 2,900 | 2,931 | 2,822 | 2,893 | +40 | +1.4% | 1,283,300 |
| 2024/05/09 | 2,888 | 2,932 | 2,779 | 2,853 | +37 | +1.3% | 1,178,600 |
| 2024/05/08 | 2,800 | 2,840 | 2,766 | 2,816 | +10 | +0.4% | 449,300 |
| 2024/05/07 | 2,785 | 2,862 | 2,731 | 2,806 | +65 | +2.4% | 644,900 |
| 2024/05/02 | 2,831 | 2,867 | 2,723 | 2,741 | -113 | -4% | 963,600 |
| 2024/05/01 | 2,826 | 2,940 | 2,813 | 2,854 | -15 | -0.5% | 1,586,700 |
| 2024/04/30 | 2,779 | 2,888 | 2,750 | 2,869 | +160 | +5.9% | 1,163,300 |
| 2024/04/26 | 2,681 | 2,794 | 2,650 | 2,709 | +72 | +2.7% | 1,256,600 |
| 2024/04/25 | 2,620 | 2,669 | 2,603 | 2,637 | -26 | -1% | 404,700 |
| 2024/04/24 | 2,745 | 2,747 | 2,653 | 2,663 | -47 | -1.7% | 748,800 |
| 2024/04/23 | 2,625 | 2,820 | 2,605 | 2,710 | +130 | +5% | 2,368,900 |
201～
250
件表示中 / 273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 | 225,700円 | +12.6% | +20.3% | 0.71% | 20.07倍 | 2.30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 | 254,500円 | +2.9% | +13.6% | 3.63% | 19.82倍 | 4.25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 | 153,000円 | +4.9% | +20.0% | 2.61% | 15.41倍 | 1.67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 |
| ノジマ | 254,000円 | +6.4% | +30.6% | 1.57% | 9.32倍 | 1.32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 |
| サイゼリヤ | 475,000円 | +15.2% | +0.7% | 0.53% | 22.62倍 | 2.07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 |
市場注目の銘柄
チャート関連のコラム
