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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 8,760 | 8,820 | 8,560 | 8,630 | -130 | -1.5% | 278,800 |
| 2022/10/07 | 8,680 | 8,780 | 8,660 | 8,760 | +10 | +0.1% | 217,300 |
| 2022/10/06 | 8,720 | 8,890 | 8,700 | 8,750 | -80 | -0.9% | 424,100 |
| 2022/10/05 | 8,680 | 8,830 | 8,620 | 8,830 | +120 | +1.4% | 370,300 |
| 2022/10/04 | 8,290 | 8,730 | 8,280 | 8,710 | +500 | +6.1% | 450,200 |
| 2022/10/03 | 8,370 | 8,390 | 8,160 | 8,210 | -280 | -3.3% | 457,400 |
| 2022/09/30 | 8,310 | 8,530 | 8,300 | 8,490 | +150 | +1.8% | 345,100 |
| 2022/09/29 | 8,170 | 8,370 | 8,080 | 8,340 | +170 | +2.1% | 303,500 |
| 2022/09/28 | 8,330 | 8,340 | 8,130 | 8,170 | -310 | -3.7% | 488,600 |
| 2022/09/27 | 8,250 | 8,580 | 8,220 | 8,480 | +230 | +2.8% | 589,100 |
| 2022/09/26 | 8,150 | 8,290 | 8,090 | 8,250 | +80 | +1% | 457,200 |
| 2022/09/22 | 8,400 | 8,430 | 8,150 | 8,170 | -350 | -4.1% | 459,700 |
| 2022/09/21 | 8,500 | 8,650 | 8,390 | 8,520 | +390 | +4.8% | 842,500 |
| 2022/09/20 | 8,000 | 8,140 | 7,980 | 8,130 | +90 | +1.1% | 376,100 |
| 2022/09/16 | 7,820 | 8,070 | 7,810 | 8,040 | +160 | +2% | 254,900 |
| 2022/09/15 | 7,940 | 7,990 | 7,830 | 7,880 | -140 | -1.7% | 184,000 |
| 2022/09/14 | 8,000 | 8,050 | 7,880 | 8,020 | -120 | -1.5% | 350,200 |
| 2022/09/13 | 7,990 | 8,170 | 7,960 | 8,140 | +190 | +2.4% | 183,200 |
| 2022/09/12 | 7,900 | 8,030 | 7,840 | 7,950 | +120 | +1.5% | 240,100 |
| 2022/09/09 | 7,790 | 7,890 | 7,770 | 7,830 | -40 | -0.5% | 251,000 |
| 2022/09/08 | 7,750 | 7,870 | 7,670 | 7,870 | +180 | +2.3% | 265,300 |
| 2022/09/07 | 7,480 | 7,690 | 7,410 | 7,690 | +140 | +1.9% | 232,200 |
| 2022/09/06 | 7,640 | 7,640 | 7,470 | 7,550 | -110 | -1.4% | 279,500 |
| 2022/09/05 | 7,880 | 7,880 | 7,660 | 7,660 | -290 | -3.6% | 221,000 |
| 2022/09/02 | 7,960 | 8,010 | 7,910 | 7,950 | +30 | +0.4% | 250,600 |
| 2022/09/01 | 7,750 | 7,920 | 7,730 | 7,920 | +170 | +2.2% | 264,100 |
| 2022/08/31 | 7,780 | 7,800 | 7,680 | 7,750 | -40 | -0.5% | 198,900 |
| 2022/08/30 | 7,750 | 7,790 | 7,710 | 7,790 | +60 | +0.8% | 97,600 |
| 2022/08/29 | 7,700 | 7,740 | 7,610 | 7,730 | -70 | -0.9% | 191,100 |
| 2022/08/26 | 7,810 | 7,920 | 7,800 | 7,800 | -30 | -0.4% | 158,700 |
| 2022/08/25 | 7,850 | 7,880 | 7,790 | 7,830 | -20 | -0.3% | 157,200 |
| 2022/08/24 | 7,930 | 7,990 | 7,830 | 7,850 | -100 | -1.3% | 163,600 |
| 2022/08/23 | 7,910 | 7,950 | 7,850 | 7,950 | +40 | +0.5% | 186,000 |
| 2022/08/22 | 7,800 | 7,910 | 7,780 | 7,910 | +60 | +0.8% | 161,800 |
| 2022/08/19 | 7,850 | 7,910 | 7,830 | 7,850 | +30 | +0.4% | 194,000 |
| 2022/08/18 | 7,920 | 7,960 | 7,780 | 7,820 | -190 | -2.4% | 296,000 |
| 2022/08/17 | 7,950 | 8,010 | 7,900 | 8,010 | +70 | +0.9% | 220,300 |
| 2022/08/16 | 7,930 | 7,960 | 7,900 | 7,940 | +90 | +1.1% | 177,800 |
| 2022/08/15 | 7,770 | 7,880 | 7,750 | 7,850 | +140 | +1.8% | 254,800 |
| 2022/08/12 | 7,690 | 7,800 | 7,680 | 7,710 | ±0 | ±0% | 249,700 |
| 2022/08/10 | 7,550 | 7,710 | 7,540 | 7,710 | +110 | +1.4% | 201,000 |
| 2022/08/09 | 7,740 | 7,780 | 7,570 | 7,600 | -110 | -1.4% | 245,400 |
| 2022/08/08 | 7,650 | 7,720 | 7,610 | 7,710 | +70 | +0.9% | 244,200 |
| 2022/08/05 | 7,600 | 7,720 | 7,600 | 7,640 | +60 | +0.8% | 218,200 |
| 2022/08/04 | 7,680 | 7,680 | 7,490 | 7,580 | +30 | +0.4% | 165,300 |
| 2022/08/03 | 7,510 | 7,570 | 7,460 | 7,550 | +20 | +0.3% | 199,200 |
| 2022/08/02 | 7,660 | 7,670 | 7,500 | 7,530 | -120 | -1.6% | 274,700 |
| 2022/08/01 | 7,600 | 7,650 | 7,510 | 7,650 | +70 | +0.9% | 272,200 |
| 2022/07/29 | 7,600 | 7,660 | 7,530 | 7,580 | ±0 | ±0% | 290,700 |
| 2022/07/28 | 7,610 | 7,640 | 7,480 | 7,580 | -30 | -0.4% | 282,400 |
651～
700
件表示中 / 3715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 | 1,139,000円 | +31.7% | - | 2.34% | 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。ウエルシアＨＤと経営統合に向け協議中 |
| コスモス薬品 | 882,200円 | +7.5% | +0.3% | 0.74% | 28.54倍 | 2.87倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| スギＨＤ | 315,300円 | +13.9% | +17.9% | 1.11% | 16.78倍 | 2.28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 |
| 丸井Ｇ | 304,600円 | +7.1% | +5.2% | 4.30% | 19.53倍 | 2.22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 |
| Ｊフロント | 201,000円 | +3.9% | -18.4% | 2.69% | 16.85倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
