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 |
|---|---|---|---|---|---|---|---|
| 2023/04/24 | 8,810 | 8,810 | 8,700 | 8,710 | -60 | -0.7% | 142,600 |
| 2023/04/21 | 8,850 | 8,850 | 8,750 | 8,770 | ±0 | ±0% | 214,900 |
| 2023/04/20 | 8,750 | 8,810 | 8,740 | 8,770 | +30 | +0.3% | 138,500 |
| 2023/04/19 | 8,850 | 8,870 | 8,740 | 8,740 | -150 | -1.7% | 172,000 |
| 2023/04/18 | 8,820 | 8,900 | 8,800 | 8,890 | +130 | +1.5% | 182,900 |
| 2023/04/17 | 8,880 | 8,880 | 8,730 | 8,760 | -90 | -1% | 135,700 |
| 2023/04/14 | 8,840 | 8,870 | 8,770 | 8,850 | +90 | +1% | 189,600 |
| 2023/04/13 | 8,700 | 8,760 | 8,670 | 8,760 | +60 | +0.7% | 143,700 |
| 2023/04/12 | 8,640 | 8,740 | 8,630 | 8,700 | +80 | +0.9% | 167,200 |
| 2023/04/11 | 8,670 | 8,760 | 8,620 | 8,620 | +10 | +0.1% | 204,000 |
| 2023/04/10 | 8,590 | 8,660 | 8,580 | 8,610 | +70 | +0.8% | 141,100 |
| 2023/04/07 | 8,560 | 8,620 | 8,510 | 8,540 | -100 | -1.2% | 220,800 |
| 2023/04/06 | 8,710 | 8,740 | 8,530 | 8,640 | -110 | -1.3% | 335,400 |
| 2023/04/05 | 8,790 | 8,840 | 8,690 | 8,750 | -40 | -0.5% | 278,300 |
| 2023/04/04 | 8,830 | 8,890 | 8,770 | 8,790 | -20 | -0.2% | 197,500 |
| 2023/04/03 | 8,920 | 8,950 | 8,790 | 8,810 | -40 | -0.5% | 233,600 |
| 2023/03/31 | 8,850 | 8,870 | 8,780 | 8,850 | +30 | +0.3% | 291,900 |
| 2023/03/30 | 8,820 | 8,890 | 8,740 | 8,820 | +20 | +0.2% | 247,100 |
| 2023/03/29 | 8,760 | 8,800 | 8,670 | 8,800 | +30 | +0.3% | 352,500 |
| 2023/03/28 | 8,620 | 8,810 | 8,610 | 8,770 | +150 | +1.7% | 293,800 |
| 2023/03/27 | 8,510 | 8,650 | 8,460 | 8,620 | +150 | +1.8% | 334,500 |
| 2023/03/24 | 8,520 | 8,600 | 8,340 | 8,470 | ±0 | ±0% | 551,800 |
| 2023/03/23 | 8,480 | 8,500 | 8,360 | 8,470 | -60 | -0.7% | 310,900 |
| 2023/03/22 | 8,440 | 8,600 | 8,350 | 8,530 | +170 | +2% | 346,100 |
| 2023/03/20 | 8,500 | 8,540 | 8,360 | 8,360 | -190 | -2.2% | 260,700 |
| 2023/03/17 | 8,460 | 8,550 | 8,450 | 8,550 | +80 | +0.9% | 212,200 |
| 2023/03/16 | 8,350 | 8,540 | 8,350 | 8,470 | ±0 | ±0% | 203,700 |
| 2023/03/15 | 8,540 | 8,630 | 8,440 | 8,470 | -70 | -0.8% | 217,200 |
| 2023/03/14 | 8,590 | 8,660 | 8,510 | 8,540 | -130 | -1.5% | 214,900 |
| 2023/03/13 | 8,680 | 8,750 | 8,630 | 8,670 | -70 | -0.8% | 154,900 |
| 2023/03/10 | 8,750 | 8,830 | 8,670 | 8,740 | -130 | -1.5% | 247,500 |
| 2023/03/09 | 8,930 | 8,940 | 8,830 | 8,870 | +10 | +0.1% | 252,100 |
| 2023/03/08 | 8,730 | 8,890 | 8,680 | 8,860 | +140 | +1.6% | 267,200 |
| 2023/03/07 | 8,820 | 8,880 | 8,690 | 8,720 | -130 | -1.5% | 259,400 |
| 2023/03/06 | 8,820 | 8,860 | 8,710 | 8,850 | +90 | +1% | 206,000 |
| 2023/03/03 | 8,650 | 8,810 | 8,580 | 8,760 | +160 | +1.9% | 321,600 |
| 2023/03/02 | 8,880 | 8,890 | 8,580 | 8,600 | -360 | -4% | 473,200 |
| 2023/03/01 | 9,380 | 9,380 | 8,940 | 8,960 | -630 | -6.6% | 648,200 |
| 2023/02/28 | 9,610 | 9,640 | 9,460 | 9,590 | +110 | +1.2% | 244,000 |
| 2023/02/27 | 9,520 | 9,550 | 9,360 | 9,480 | -50 | -0.5% | 161,100 |
| 2023/02/24 | 9,370 | 9,560 | 9,350 | 9,530 | +210 | +2.3% | 241,600 |
| 2023/02/22 | 9,320 | 9,340 | 9,240 | 9,320 | -60 | -0.6% | 148,700 |
| 2023/02/21 | 9,500 | 9,530 | 9,370 | 9,380 | -110 | -1.2% | 88,900 |
| 2023/02/20 | 9,450 | 9,550 | 9,430 | 9,490 | +80 | +0.9% | 114,400 |
| 2023/02/17 | 9,350 | 9,430 | 9,300 | 9,410 | -10 | -0.1% | 105,800 |
| 2023/02/16 | 9,420 | 9,500 | 9,380 | 9,420 | +90 | +1% | 141,700 |
| 2023/02/15 | 9,450 | 9,480 | 9,300 | 9,330 | -110 | -1.2% | 142,700 |
| 2023/02/14 | 9,280 | 9,450 | 9,270 | 9,440 | +220 | +2.4% | 170,800 |
| 2023/02/13 | 9,210 | 9,270 | 9,120 | 9,220 | +20 | +0.2% | 186,900 |
| 2023/02/10 | 9,180 | 9,270 | 9,090 | 9,200 | -30 | -0.3% | 206,400 |
551～
600
件表示中 / 3747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 | 1,138,500円 | +31.7% | - | 2.35% | 22.36倍 | 1.97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 | 366,900円 | +14.5% | +20.3% | 0.95% | 15.02倍 | 2.65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 | 295,300円 | +10.9% | +3.9% | 0.68% | 45.39倍 | 3.88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 |
| Ｊフロント | 206,200円 | +3.9% | -18.4% | 2.62% | 17.21倍 | 1.26倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
| 丸井Ｇ | 302,300円 | +7.1% | +5.2% | 4.33% | 19.38倍 | 2.20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 |
市場注目の銘柄
チャート関連のコラム
