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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 7,680 | 7,700 | 7,570 | 7,610 | -80 | -1% | 193,800 |
| 2022/07/26 | 7,650 | 7,710 | 7,520 | 7,690 | -80 | -1% | 284,600 |
| 2022/07/25 | 7,930 | 7,970 | 7,750 | 7,770 | -150 | -1.9% | 277,300 |
| 2022/07/22 | 7,840 | 7,930 | 7,830 | 7,920 | +100 | +1.3% | 284,600 |
| 2022/07/21 | 7,680 | 7,830 | 7,670 | 7,820 | +170 | +2.2% | 271,800 |
| 2022/07/20 | 7,570 | 7,670 | 7,550 | 7,650 | +80 | +1.1% | 241,600 |
| 2022/07/19 | 7,670 | 7,690 | 7,470 | 7,570 | -80 | -1% | 323,200 |
| 2022/07/15 | 7,640 | 7,780 | 7,600 | 7,650 | +50 | +0.7% | 321,900 |
| 2022/07/14 | 7,420 | 7,600 | 7,380 | 7,600 | +160 | +2.2% | 355,900 |
| 2022/07/13 | 7,500 | 7,520 | 7,380 | 7,440 | -10 | -0.1% | 298,600 |
| 2022/07/12 | 7,560 | 7,640 | 7,410 | 7,450 | -100 | -1.3% | 332,900 |
| 2022/07/11 | 7,590 | 7,600 | 7,420 | 7,550 | +30 | +0.4% | 343,500 |
| 2022/07/08 | 7,620 | 7,650 | 7,500 | 7,520 | -100 | -1.3% | 360,600 |
| 2022/07/07 | 7,450 | 7,620 | 7,370 | 7,620 | +70 | +0.9% | 430,600 |
| 2022/07/06 | 7,350 | 7,550 | 7,310 | 7,550 | +270 | +3.7% | 446,100 |
| 2022/07/05 | 7,350 | 7,380 | 7,240 | 7,280 | -120 | -1.6% | 282,000 |
| 2022/07/04 | 7,340 | 7,430 | 7,230 | 7,400 | +200 | +2.8% | 313,000 |
| 2022/07/01 | 7,370 | 7,390 | 7,180 | 7,200 | -170 | -2.3% | 452,200 |
| 2022/06/30 | 7,440 | 7,460 | 7,320 | 7,370 | -30 | -0.4% | 352,900 |
| 2022/06/29 | 7,220 | 7,400 | 7,140 | 7,400 | +20 | +0.3% | 608,100 |
| 2022/06/28 | 7,400 | 7,420 | 7,310 | 7,380 | -70 | -0.9% | 431,800 |
| 2022/06/27 | 7,480 | 7,600 | 7,360 | 7,450 | -10 | -0.1% | 549,600 |
| 2022/06/24 | 7,300 | 7,510 | 7,300 | 7,460 | +200 | +2.8% | 731,100 |
| 2022/06/23 | 6,920 | 7,360 | 6,910 | 7,260 | +330 | +4.8% | 1,137,100 |
| 2022/06/22 | 6,640 | 7,010 | 6,510 | 6,930 | +470 | +7.3% | 1,191,500 |
| 2022/06/21 | 6,550 | 6,660 | 6,410 | 6,460 | -50 | -0.8% | 452,700 |
| 2022/06/20 | 6,500 | 6,590 | 6,470 | 6,510 | +70 | +1.1% | 338,800 |
| 2022/06/17 | 6,320 | 6,450 | 6,230 | 6,440 | +60 | +0.9% | 739,300 |
| 2022/06/16 | 6,480 | 6,520 | 6,360 | 6,380 | ±0 | ±0% | 442,700 |
| 2022/06/15 | 6,600 | 6,640 | 6,380 | 6,380 | -300 | -4.5% | 486,700 |
| 2022/06/14 | 6,690 | 6,750 | 6,610 | 6,680 | -110 | -1.6% | 485,900 |
| 2022/06/13 | 6,710 | 6,850 | 6,710 | 6,790 | +80 | +1.2% | 413,600 |
| 2022/06/10 | 6,690 | 6,730 | 6,590 | 6,710 | -30 | -0.4% | 396,900 |
| 2022/06/09 | 6,680 | 6,770 | 6,630 | 6,740 | -10 | -0.1% | 493,600 |
| 2022/06/08 | 6,730 | 6,820 | 6,720 | 6,750 | +10 | +0.1% | 327,900 |
| 2022/06/07 | 6,750 | 6,820 | 6,720 | 6,740 | -10 | -0.1% | 384,200 |
| 2022/06/06 | 6,860 | 6,880 | 6,750 | 6,750 | -120 | -1.7% | 314,200 |
| 2022/06/03 | 7,020 | 7,060 | 6,860 | 6,870 | -160 | -2.3% | 492,300 |
| 2022/06/02 | 7,050 | 7,070 | 6,930 | 7,030 | -170 | -2.4% | 517,800 |
| 2022/06/01 | 7,010 | 7,280 | 6,990 | 7,200 | +160 | +2.3% | 643,500 |
| 2022/05/31 | 6,900 | 7,060 | 6,790 | 7,040 | +80 | +1.1% | 4,027,300 |
| 2022/05/30 | 6,740 | 7,030 | 6,730 | 6,960 | +210 | +3.1% | 850,200 |
| 2022/05/27 | 6,830 | 6,860 | 6,710 | 6,750 | -60 | -0.9% | 591,000 |
| 2022/05/26 | 6,700 | 6,860 | 6,680 | 6,810 | +50 | +0.7% | 505,000 |
| 2022/05/25 | 6,810 | 6,860 | 6,680 | 6,760 | -30 | -0.4% | 483,000 |
| 2022/05/24 | 6,850 | 6,860 | 6,710 | 6,790 | -110 | -1.6% | 524,200 |
| 2022/05/23 | 6,700 | 6,920 | 6,700 | 6,900 | +100 | +1.5% | 488,600 |
| 2022/05/20 | 6,850 | 6,880 | 6,740 | 6,800 | -80 | -1.2% | 759,100 |
| 2022/05/19 | 6,640 | 6,910 | 6,640 | 6,880 | +90 | +1.3% | 490,000 |
| 2022/05/18 | 6,780 | 6,920 | 6,670 | 6,790 | -10 | -0.1% | 507,400 |
701～
750
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
