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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 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 |
| 2022/05/17 | 6,780 | 6,990 | 6,760 | 6,800 | +100 | +1.5% | 768,300 |
| 2022/05/16 | 6,700 | 6,730 | 6,540 | 6,700 | +40 | +0.6% | 629,100 |
| 2022/05/13 | 6,420 | 6,660 | 6,420 | 6,660 | +240 | +3.7% | 635,500 |
| 2022/05/12 | 6,570 | 6,570 | 6,390 | 6,420 | -330 | -4.9% | 947,700 |
| 2022/05/11 | 6,680 | 6,820 | 6,580 | 6,750 | +20 | +0.3% | 1,328,300 |
| 2022/05/10 | 6,460 | 6,730 | 6,330 | 6,730 | +300 | +4.7% | 919,900 |
| 2022/05/09 | 6,640 | 6,660 | 6,420 | 6,430 | -220 | -3.3% | 715,300 |
| 2022/05/06 | 6,680 | 6,750 | 6,590 | 6,650 | ±0 | ±0% | 861,000 |
| 2022/05/02 | 6,660 | 6,700 | 6,490 | 6,650 | ±0 | ±0% | 591,400 |
| 2022/04/28 | 6,540 | 6,670 | 6,490 | 6,650 | +80 | +1.2% | 584,800 |
| 2022/04/27 | 6,530 | 6,620 | 6,440 | 6,570 | +80 | +1.2% | 548,000 |
| 2022/04/26 | 6,560 | 6,600 | 6,430 | 6,490 | -40 | -0.6% | 578,300 |
| 2022/04/25 | 6,500 | 6,590 | 6,450 | 6,530 | -70 | -1.1% | 427,300 |
| 2022/04/22 | 6,620 | 6,660 | 6,530 | 6,600 | -140 | -2.1% | 459,400 |
| 2022/04/21 | 6,500 | 6,830 | 6,500 | 6,740 | +270 | +4.2% | 588,800 |
| 2022/04/20 | 6,440 | 6,560 | 6,320 | 6,470 | +120 | +1.9% | 498,400 |
| 2022/04/19 | 6,550 | 6,630 | 6,340 | 6,350 | -220 | -3.3% | 545,600 |
| 2022/04/18 | 6,750 | 6,750 | 6,540 | 6,570 | -200 | -3% | 283,200 |
| 2022/04/15 | 6,900 | 6,930 | 6,740 | 6,770 | -160 | -2.3% | 388,000 |
| 2022/04/14 | 6,890 | 7,060 | 6,890 | 6,930 | +60 | +0.9% | 521,200 |
| 2022/04/13 | 6,730 | 6,910 | 6,690 | 6,870 | +240 | +3.6% | 593,700 |
| 2022/04/12 | 6,830 | 6,890 | 6,570 | 6,630 | -220 | -3.2% | 576,600 |
| 2022/04/11 | 7,000 | 7,120 | 6,830 | 6,850 | -130 | -1.9% | 514,200 |
| 2022/04/08 | 7,000 | 7,140 | 6,920 | 6,980 | +30 | +0.4% | 499,500 |
| 2022/04/07 | 7,180 | 7,200 | 6,900 | 6,950 | -230 | -3.2% | 461,600 |
| 2022/04/06 | 7,510 | 7,560 | 7,170 | 7,180 | -300 | -4% | 483,800 |
| 2022/04/05 | 7,610 | 7,620 | 7,360 | 7,480 | -40 | -0.5% | 526,100 |
| 2022/04/04 | 7,540 | 7,640 | 7,440 | 7,520 | +10 | +0.1% | 407,600 |
| 2022/04/01 | 7,660 | 7,680 | 7,430 | 7,510 | -250 | -3.2% | 436,600 |
| 2022/03/31 | 7,880 | 8,030 | 7,760 | 7,760 | -190 | -2.4% | 354,200 |
| 2022/03/30 | 8,170 | 8,220 | 7,910 | 7,950 | -20 | -0.3% | 406,400 |
| 2022/03/29 | 8,010 | 8,060 | 7,810 | 7,970 | -120 | -1.5% | 732,100 |
| 2022/03/28 | 8,310 | 8,350 | 8,060 | 8,090 | -320 | -3.8% | 395,900 |
701～
750
件表示中 / 3682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 | 1,127,000円 | +31.7% | - | 2.37% | 22.12倍 | 1.95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 |
| 丸井Ｇ | 286,400円 | +8.1% | +5.7% | 3.70% | 19.69倍 | 2.03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 |
| Ｆ＆ＬＣ | 485,500円 | +13.0% | +20.1% | 0.57% | 36.62倍 | 7.17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 |
| スギＨＤ | 291,700円 | +13.9% | +17.9% | 1.20% | 15.53倍 | 2.11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 |
| サンドラッグ | 459,000円 | +6.8% | +8.6% | 2.83% | 17.63倍 | 2.06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 |
市場注目の銘柄
チャート関連のコラム
