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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/03/01 | 9,250 | 9,320 | 9,160 | 9,190 | ±0 | ±0% | 156,000 |
| 2022/02/28 | 9,160 | 9,210 | 8,980 | 9,190 | +110 | +1.2% | 282,600 |
| 2022/02/25 | 9,340 | 9,370 | 9,010 | 9,080 | -240 | -2.6% | 240,100 |
| 2022/02/24 | 9,100 | 9,330 | 9,080 | 9,320 | +150 | +1.6% | 299,600 |
| 2022/02/22 | 9,080 | 9,210 | 9,000 | 9,170 | -30 | -0.3% | 236,200 |
| 2022/02/21 | 8,990 | 9,220 | 8,960 | 9,200 | +60 | +0.7% | 293,200 |
| 2022/02/18 | 9,010 | 9,190 | 8,920 | 9,140 | +20 | +0.2% | 269,000 |
| 2022/02/17 | 9,290 | 9,310 | 9,070 | 9,120 | -220 | -2.4% | 254,000 |
| 2022/02/16 | 9,430 | 9,450 | 9,180 | 9,340 | -60 | -0.6% | 325,300 |
| 2022/02/15 | 9,230 | 9,400 | 9,160 | 9,400 | +200 | +2.2% | 413,400 |
| 2022/02/14 | 9,060 | 9,220 | 9,030 | 9,200 | +110 | +1.2% | 280,700 |
| 2022/02/10 | 9,300 | 9,320 | 9,060 | 9,090 | -260 | -2.8% | 480,200 |
| 2022/02/09 | 9,400 | 9,480 | 9,210 | 9,350 | +20 | +0.2% | 346,500 |
| 2022/02/08 | 9,240 | 9,390 | 9,170 | 9,330 | +210 | +2.3% | 304,200 |
| 2022/02/07 | 9,090 | 9,180 | 9,060 | 9,120 | -90 | -1% | 185,600 |
| 2022/02/04 | 8,990 | 9,210 | 8,990 | 9,210 | +180 | +2% | 278,800 |
| 2022/02/03 | 9,240 | 9,290 | 8,960 | 9,030 | -170 | -1.8% | 280,300 |
| 2022/02/02 | 9,120 | 9,220 | 9,100 | 9,200 | +60 | +0.7% | 282,800 |
| 2022/02/01 | 9,320 | 9,410 | 9,120 | 9,140 | -90 | -1% | 209,800 |
| 2022/01/31 | 9,160 | 9,300 | 9,090 | 9,230 | +70 | +0.8% | 155,000 |
| 2022/01/28 | 9,230 | 9,340 | 9,150 | 9,160 | +80 | +0.9% | 191,200 |
| 2022/01/27 | 9,380 | 9,400 | 9,020 | 9,080 | -330 | -3.5% | 293,100 |
| 2022/01/26 | 9,500 | 9,580 | 9,400 | 9,410 | -160 | -1.7% | 155,700 |
| 2022/01/25 | 9,640 | 9,640 | 9,460 | 9,570 | -80 | -0.8% | 181,100 |
| 2022/01/24 | 9,640 | 9,720 | 9,460 | 9,650 | +20 | +0.2% | 184,100 |
| 2022/01/21 | 9,650 | 9,690 | 9,560 | 9,630 | -100 | -1% | 178,200 |
| 2022/01/20 | 9,710 | 9,870 | 9,670 | 9,730 | +120 | +1.2% | 280,900 |
| 2022/01/19 | 10,000 | 10,020 | 9,590 | 9,610 | -460 | -4.6% | 304,500 |
| 2022/01/18 | 10,330 | 10,330 | 10,050 | 10,070 | -270 | -2.6% | 255,100 |
| 2022/01/17 | 10,270 | 10,370 | 10,230 | 10,340 | +30 | +0.3% | 114,200 |
| 2022/01/14 | 10,590 | 10,690 | 10,280 | 10,310 | -330 | -3.1% | 169,900 |
| 2022/01/13 | 10,730 | 10,730 | 10,520 | 10,640 | -160 | -1.5% | 145,100 |
| 2022/01/12 | 10,680 | 10,930 | 10,650 | 10,800 | +120 | +1.1% | 182,100 |
751～
800
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
