ツルハ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 11,950 | 11,990 | 11,595 | 11,595 | -375 | -3.1% | 205,600 |
| 2025/07/17 | 11,635 | 11,970 | 11,600 | 11,970 | +270 | +2.3% | 302,000 |
| 2025/07/16 | 11,425 | 11,700 | 11,410 | 11,700 | +170 | +1.5% | 195,300 |
| 2025/07/15 | 11,595 | 11,635 | 11,480 | 11,530 | +20 | +0.2% | 162,000 |
| 2025/07/14 | 11,400 | 11,540 | 11,320 | 11,510 | +130 | +1.1% | 227,600 |
| 2025/07/11 | 11,225 | 11,430 | 11,170 | 11,380 | +55 | +0.5% | 244,100 |
| 2025/07/10 | 11,380 | 11,510 | 11,325 | 11,325 | -155 | -1.4% | 202,800 |
| 2025/07/09 | 11,555 | 11,720 | 11,385 | 11,480 | +65 | +0.6% | 216,600 |
| 2025/07/08 | 11,490 | 11,520 | 11,385 | 11,415 | -55 | -0.5% | 237,700 |
| 2025/07/07 | 11,220 | 11,485 | 11,220 | 11,470 | +270 | +2.4% | 318,500 |
| 2025/07/04 | 11,135 | 11,200 | 11,110 | 11,200 | +75 | +0.7% | 130,700 |
| 2025/07/03 | 11,105 | 11,130 | 11,035 | 11,125 | -5 | ±0% | 161,600 |
| 2025/07/02 | 11,170 | 11,220 | 11,110 | 11,130 | -70 | -0.6% | 169,600 |
| 2025/07/01 | 11,235 | 11,345 | 11,190 | 11,200 | -55 | -0.5% | 167,100 |
| 2025/06/30 | 11,330 | 11,350 | 11,255 | 11,255 | -20 | -0.2% | 181,000 |
| 2025/06/27 | 11,230 | 11,280 | 11,150 | 11,275 | +70 | +0.6% | 194,500 |
| 2025/06/26 | 11,200 | 11,245 | 11,160 | 11,205 | +10 | +0.1% | 141,900 |
| 2025/06/25 | 11,385 | 11,385 | 11,165 | 11,195 | -190 | -1.7% | 195,200 |
| 2025/06/24 | 11,495 | 11,530 | 11,330 | 11,385 | -20 | -0.2% | 135,400 |
| 2025/06/23 | 11,430 | 11,540 | 11,390 | 11,405 | -10 | -0.1% | 108,400 |
| 2025/06/20 | 11,405 | 11,490 | 11,350 | 11,415 | -45 | -0.4% | 421,100 |
| 2025/06/19 | 11,300 | 11,490 | 11,300 | 11,460 | +145 | +1.3% | 205,600 |
| 2025/06/18 | 11,255 | 11,315 | 11,230 | 11,315 | +90 | +0.8% | 114,700 |
| 2025/06/17 | 11,320 | 11,360 | 11,220 | 11,225 | -90 | -0.8% | 131,800 |
| 2025/06/16 | 11,245 | 11,315 | 11,210 | 11,315 | +75 | +0.7% | 116,000 |
| 2025/06/13 | 11,215 | 11,290 | 11,185 | 11,240 | -30 | -0.3% | 116,700 |
| 2025/06/12 | 11,245 | 11,285 | 11,155 | 11,270 | +65 | +0.6% | 134,900 |
| 2025/06/11 | 11,225 | 11,300 | 11,170 | 11,205 | -65 | -0.6% | 198,100 |
| 2025/06/10 | 11,290 | 11,340 | 11,220 | 11,270 | -80 | -0.7% | 174,500 |
| 2025/06/09 | 11,365 | 11,395 | 11,240 | 11,350 | -40 | -0.4% | 140,100 |
| 2025/06/06 | 11,525 | 11,525 | 11,360 | 11,390 | -20 | -0.2% | 123,000 |
| 2025/06/05 | 11,370 | 11,455 | 11,330 | 11,410 | ±0 | ±0% | 145,600 |
| 2025/06/04 | 11,590 | 11,635 | 11,365 | 11,410 | -240 | -2.1% | 237,300 |
| 2025/06/03 | 11,590 | 11,685 | 11,505 | 11,650 | +95 | +0.8% | 281,100 |
| 2025/06/02 | 11,310 | 11,585 | 11,295 | 11,555 | +250 | +2.2% | 241,900 |
| 2025/05/30 | 11,370 | 11,395 | 11,265 | 11,305 | -65 | -0.6% | 237,400 |
| 2025/05/29 | 11,390 | 11,410 | 11,310 | 11,370 | +10 | +0.1% | 212,700 |
| 2025/05/28 | 11,400 | 11,450 | 11,295 | 11,360 | +25 | +0.2% | 231,400 |
| 2025/05/27 | 11,405 | 11,495 | 11,285 | 11,335 | +60 | +0.5% | 322,600 |
| 2025/05/26 | 11,770 | 12,050 | 11,220 | 11,275 | -335 | -2.9% | 956,100 |
| 2025/05/23 | 11,485 | 11,640 | 11,410 | 11,610 | +135 | +1.2% | 283,000 |
| 2025/05/22 | 11,300 | 11,475 | 11,285 | 11,475 | +240 | +2.1% | 283,900 |
| 2025/05/21 | 11,245 | 11,330 | 11,115 | 11,235 | +95 | +0.9% | 310,700 |
| 2025/05/20 | 11,310 | 11,330 | 11,050 | 11,140 | -70 | -0.6% | 333,600 |
| 2025/05/19 | 11,500 | 11,515 | 11,200 | 11,210 | -170 | -1.5% | 388,700 |
| 2025/05/16 | 11,335 | 11,440 | 11,320 | 11,380 | +125 | +1.1% | 321,400 |
| 2025/05/15 | 11,280 | 11,295 | 11,095 | 11,255 | +70 | +0.6% | 234,300 |
| 2025/05/14 | 11,200 | 11,235 | 11,105 | 11,185 | -50 | -0.4% | 164,700 |
| 2025/05/13 | 11,340 | 11,340 | 11,200 | 11,235 | -145 | -1.3% | 310,500 |
| 2025/05/12 | 11,435 | 11,435 | 11,305 | 11,380 | +40 | +0.4% | 177,800 |
1～
50
件表示中 / 3745件
類似銘柄と比較する
現在ご覧いただいている「ツルハＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ツルハＨＤ | 1,148,000円 | +31.7% | - | 2.33% | 22.54倍 | 1.99倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| スギＨＤ | 375,900円 | +14.5% | +20.3% | 0.93% | 15.39倍 | 2.72倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| すかいＨＤ | 288,700円 | +10.9% | +3.9% | 0.69% | 44.38倍 | 3.79倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 300,700円 | +7.1% | +5.2% | 4.36% | 19.28倍 | 2.19倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
| ウエルシアＨＤ | 261,400円 | - | - | - | - | 2.18倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
