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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 9,940 | 10,030 | 9,780 | 9,850 | -50 | -0.5% | 234,800 |
| 2023/01/06 | 9,890 | 9,950 | 9,760 | 9,900 | +30 | +0.3% | 233,500 |
| 2023/01/05 | 9,840 | 9,940 | 9,700 | 9,870 | +10 | +0.1% | 269,800 |
| 2023/01/04 | 10,180 | 10,180 | 9,860 | 9,860 | -340 | -3.3% | 356,100 |
| 2022/12/30 | 10,010 | 10,220 | 9,940 | 10,200 | +210 | +2.1% | 242,100 |
| 2022/12/29 | 10,320 | 10,320 | 9,980 | 9,990 | -350 | -3.4% | 319,800 |
| 2022/12/28 | 10,330 | 10,380 | 10,150 | 10,340 | -140 | -1.3% | 325,500 |
| 2022/12/27 | 10,020 | 10,520 | 10,010 | 10,480 | +550 | +5.5% | 507,800 |
| 2022/12/26 | 9,990 | 10,040 | 9,850 | 9,930 | +120 | +1.2% | 268,400 |
| 2022/12/23 | 9,570 | 9,810 | 9,550 | 9,810 | +290 | +3% | 370,400 |
| 2022/12/22 | 9,490 | 9,520 | 9,300 | 9,520 | +50 | +0.5% | 298,900 |
| 2022/12/21 | 9,100 | 9,570 | 9,070 | 9,470 | +330 | +3.6% | 596,900 |
| 2022/12/20 | 9,290 | 9,290 | 9,050 | 9,140 | -120 | -1.3% | 265,800 |
| 2022/12/19 | 9,290 | 9,300 | 9,150 | 9,260 | -70 | -0.8% | 263,900 |
| 2022/12/16 | 9,270 | 9,380 | 9,250 | 9,330 | -70 | -0.7% | 303,000 |
| 2022/12/15 | 9,350 | 9,430 | 9,300 | 9,400 | +30 | +0.3% | 201,700 |
| 2022/12/14 | 9,220 | 9,370 | 9,220 | 9,370 | +150 | +1.6% | 267,300 |
| 2022/12/13 | 9,500 | 9,530 | 9,220 | 9,220 | -270 | -2.8% | 290,800 |
| 2022/12/12 | 9,400 | 9,540 | 9,330 | 9,490 | +50 | +0.5% | 188,900 |
| 2022/12/09 | 9,240 | 9,470 | 9,240 | 9,440 | +210 | +2.3% | 227,200 |
| 2022/12/08 | 9,240 | 9,280 | 9,100 | 9,230 | ±0 | ±0% | 141,900 |
| 2022/12/07 | 9,280 | 9,360 | 9,220 | 9,230 | -10 | -0.1% | 168,300 |
| 2022/12/06 | 9,130 | 9,280 | 9,080 | 9,240 | +90 | +1% | 194,800 |
| 2022/12/05 | 9,050 | 9,160 | 8,980 | 9,150 | +70 | +0.8% | 173,900 |
| 2022/12/02 | 9,140 | 9,180 | 9,020 | 9,080 | -140 | -1.5% | 235,800 |
| 2022/12/01 | 8,970 | 9,240 | 8,970 | 9,220 | +350 | +3.9% | 377,900 |
| 2022/11/30 | 8,980 | 9,030 | 8,870 | 8,870 | -220 | -2.4% | 377,800 |
| 2022/11/29 | 9,250 | 9,260 | 9,040 | 9,090 | -260 | -2.8% | 319,600 |
| 2022/11/28 | 9,500 | 9,500 | 9,240 | 9,350 | -230 | -2.4% | 315,100 |
| 2022/11/25 | 9,660 | 9,680 | 9,540 | 9,580 | -50 | -0.5% | 125,800 |
| 2022/11/24 | 9,700 | 9,720 | 9,480 | 9,630 | +30 | +0.3% | 238,200 |
| 2022/11/22 | 9,470 | 9,690 | 9,470 | 9,600 | +190 | +2% | 336,200 |
| 2022/11/21 | 9,180 | 9,430 | 9,140 | 9,410 | +200 | +2.2% | 220,400 |
| 2022/11/18 | 9,310 | 9,310 | 9,140 | 9,210 | -120 | -1.3% | 293,100 |
| 2022/11/17 | 9,190 | 9,360 | 9,160 | 9,330 | +200 | +2.2% | 397,000 |
| 2022/11/16 | 9,120 | 9,160 | 9,020 | 9,130 | +10 | +0.1% | 381,100 |
| 2022/11/15 | 9,090 | 9,170 | 9,000 | 9,120 | +180 | +2% | 468,100 |
| 2022/11/14 | 8,610 | 8,980 | 8,580 | 8,940 | +240 | +2.8% | 488,500 |
| 2022/11/11 | 8,750 | 8,800 | 8,620 | 8,700 | +20 | +0.2% | 561,900 |
| 2022/11/10 | 8,660 | 8,740 | 8,640 | 8,680 | -40 | -0.5% | 130,300 |
| 2022/11/09 | 8,730 | 8,760 | 8,680 | 8,720 | ±0 | ±0% | 181,900 |
| 2022/11/08 | 8,640 | 8,770 | 8,620 | 8,720 | +190 | +2.2% | 244,200 |
| 2022/11/07 | 8,640 | 8,660 | 8,530 | 8,530 | -50 | -0.6% | 161,700 |
| 2022/11/04 | 8,650 | 8,650 | 8,510 | 8,580 | -130 | -1.5% | 185,700 |
| 2022/11/02 | 8,610 | 8,730 | 8,610 | 8,710 | +40 | +0.5% | 223,300 |
| 2022/11/01 | 8,720 | 8,740 | 8,630 | 8,670 | +20 | +0.2% | 188,800 |
| 2022/10/31 | 8,700 | 8,760 | 8,610 | 8,650 | ±0 | ±0% | 204,200 |
| 2022/10/28 | 8,550 | 8,710 | 8,500 | 8,650 | +30 | +0.3% | 557,000 |
| 2022/10/27 | 8,520 | 8,660 | 8,510 | 8,620 | +70 | +0.8% | 202,300 |
| 2022/10/26 | 8,480 | 8,630 | 8,450 | 8,550 | +120 | +1.4% | 180,600 |
551～
600
件表示中 / 3675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 | 978,900円 | -17.7% | - | 3.64% | 27.38倍 | 1.69倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
| Ｆ＆ＬＣ | 447,500円 | +13.0% | +20.1% | 0.61% | 33.75倍 | 6.61倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| サンドラッグ | 424,700円 | +6.8% | +8.6% | 3.06% | 16.31倍 | 1.91倍 |
|
東京西部地盤のドラッグ大手。西日本中心にディスカウントストアも展開。２４年キリン堂に出資 |
| Ｊフロント | 170,800円 | +7.4% | +20.9% | 2.58% | 12.00倍 | 1.11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 |
| ウエルシアＨＤ | 218,000円 | +6.4% | -20.4% | 1.65% | 23.79倍 | 1.83倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
市場注目の銘柄
チャート関連のコラム
