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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 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 |
| 2024/04/22 | 2,581 | 2,608 | 2,491 | 2,580 | +124 | +5% | 1,098,000 |
| 2024/04/19 | 2,520 | 2,556 | 2,373 | 2,456 | -99 | -3.9% | 1,479,900 |
| 2024/04/18 | 2,551 | 2,578 | 2,521 | 2,555 | -1 | ±0% | 665,700 |
| 2024/04/17 | 2,540 | 2,614 | 2,507 | 2,556 | +35 | +1.4% | 812,200 |
| 2024/04/16 | 2,540 | 2,586 | 2,486 | 2,521 | -74 | -2.9% | 1,081,200 |
| 2024/04/15 | 2,600 | 2,700 | 2,582 | 2,595 | -34 | -1.3% | 782,300 |
| 2024/04/12 | 2,734 | 2,778 | 2,604 | 2,629 | -105 | -3.8% | 1,318,300 |
| 2024/04/11 | 2,804 | 2,935 | 2,711 | 2,734 | -46 | -1.7% | 2,269,100 |
| 2024/04/10 | 2,700 | 2,844 | 2,666 | 2,780 | +91 | +3.4% | 1,522,300 |
| 2024/04/09 | 2,790 | 2,792 | 2,630 | 2,689 | -11 | -0.4% | 1,765,100 |
| 2024/04/08 | 2,587 | 2,735 | 2,542 | 2,700 | +210 | +8.4% | 1,991,900 |
| 2024/04/05 | 2,550 | 2,662 | 2,481 | 2,490 | -110 | -4.2% | 2,504,900 |
| 2024/04/04 | 2,825 | 2,848 | 2,476 | 2,600 | -228 | -8.1% | 4,413,500 |
| 2024/04/03 | 2,720 | 2,989 | 2,706 | 2,828 | +27 | +1% | 3,805,400 |
| 2024/04/02 | 3,120 | 3,140 | 2,800 | 2,801 | -289 | -9.4% | 3,443,300 |
| 2024/04/01 | 3,015 | 3,180 | 2,940 | 3,090 | +200 | +6.9% | 4,248,100 |
| 2024/03/29 | 2,650 | 2,980 | 2,642 | 2,890 | +255 | +9.7% | 7,549,500 |
| 2024/03/28 | 2,418 | 2,727 | 2,398 | 2,635 | +229 | +9.5% | 6,938,300 |
| 2024/03/27 | 2,324 | 2,430 | 2,296 | 2,406 | +56 | +2.4% | 2,767,000 |
| 2024/03/26 | 2,222 | 2,436 | 2,136 | 2,350 | +65 | +2.8% | 5,198,600 |
251～
300
件表示中 / 303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 | 210,800円 | +11.8% | +3.1% | 0.76% | 24.79倍 | 2.15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 |
| ビックカメラ | 152,900円 | +4.9% | +20.0% | 2.62% | 15.40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 |
| サイゼリヤ | 512,000円 | +15.2% | +0.7% | 0.49% | 24.38倍 | 2.23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 | 141,500円 | +2.3% | +2.3% | 3.11% | 22.63倍 | 0.90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 |
| Ｈ２Ｏリテイル | 195,100円 | +1.2% | -13.7% | 2.26% | 13.05倍 | 0.79倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
