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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/25 | 8,420 | 8,450 | 8,240 | 8,410 | +50 | +0.6% | 282,000 |
| 2022/03/24 | 8,530 | 8,560 | 8,200 | 8,360 | -240 | -2.8% | 425,900 |
| 2022/03/23 | 8,400 | 8,830 | 8,300 | 8,600 | +160 | +1.9% | 624,800 |
| 2022/03/22 | 8,520 | 8,630 | 8,400 | 8,440 | -50 | -0.6% | 477,500 |
| 2022/03/18 | 8,750 | 8,780 | 8,480 | 8,490 | -260 | -3% | 372,200 |
| 2022/03/17 | 8,840 | 8,880 | 8,710 | 8,750 | +60 | +0.7% | 304,100 |
| 2022/03/16 | 8,680 | 8,840 | 8,650 | 8,690 | +160 | +1.9% | 340,700 |
| 2022/03/15 | 8,300 | 8,580 | 8,260 | 8,530 | +210 | +2.5% | 417,900 |
| 2022/03/14 | 8,710 | 8,730 | 8,270 | 8,320 | -420 | -4.8% | 415,000 |
| 2022/03/11 | 9,250 | 9,290 | 8,690 | 8,740 | -620 | -6.6% | 409,000 |
| 2022/03/10 | 9,180 | 9,440 | 9,160 | 9,360 | +90 | +1% | 321,300 |
| 2022/03/09 | 9,220 | 9,310 | 9,120 | 9,270 | +90 | +1% | 225,600 |
| 2022/03/08 | 9,260 | 9,340 | 9,140 | 9,180 | -160 | -1.7% | 313,800 |
| 2022/03/07 | 9,170 | 9,380 | 9,110 | 9,340 | +80 | +0.9% | 385,600 |
| 2022/03/04 | 9,370 | 9,440 | 9,240 | 9,260 | -220 | -2.3% | 294,400 |
| 2022/03/03 | 9,500 | 9,690 | 9,420 | 9,480 | +100 | +1.1% | 291,900 |
| 2022/03/02 | 9,130 | 9,460 | 9,130 | 9,380 | +190 | +2.1% | 387,500 |
751～
800
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
