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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 11,155 | 11,665 | 11,100 | 11,640 | +400 | +3.6% | 371,900 |
| 2024/03/05 | 10,940 | 11,240 | 10,840 | 11,240 | +560 | +5.2% | 397,600 |
| 2024/03/04 | 11,020 | 11,100 | 10,630 | 10,680 | -425 | -3.8% | 548,900 |
| 2024/03/01 | 11,300 | 11,340 | 11,100 | 11,105 | -195 | -1.7% | 308,300 |
| 2024/02/29 | 11,760 | 11,885 | 11,230 | 11,300 | -480 | -4.1% | 727,400 |
| 2024/02/28 | 12,000 | 12,045 | 11,780 | 11,780 | -255 | -2.1% | 243,000 |
| 2024/02/27 | 11,965 | 12,290 | 11,950 | 12,035 | -130 | -1.1% | 289,100 |
| 2024/02/26 | 11,520 | 12,520 | 11,445 | 12,165 | +1,200 | +10.9% | 1,376,400 |
| 2024/02/22 | 11,025 | 11,055 | 10,945 | 10,965 | -60 | -0.5% | 103,400 |
| 2024/02/21 | 11,045 | 11,085 | 10,980 | 11,025 | -20 | -0.2% | 64,100 |
| 2024/02/20 | 11,110 | 11,120 | 11,005 | 11,045 | +65 | +0.6% | 91,000 |
| 2024/02/19 | 10,790 | 11,040 | 10,750 | 10,980 | +220 | +2% | 152,800 |
| 2024/02/16 | 10,805 | 10,820 | 10,655 | 10,760 | +35 | +0.3% | 144,800 |
| 2024/02/15 | 10,825 | 10,825 | 10,660 | 10,725 | -10 | -0.1% | 159,100 |
| 2024/02/14 | 10,900 | 10,920 | 10,680 | 10,735 | -160 | -1.5% | 184,300 |
| 2024/02/13 | 11,040 | 11,050 | 10,850 | 10,895 | -145 | -1.3% | 132,300 |
| 2024/02/09 | 10,910 | 11,085 | 10,910 | 11,040 | +65 | +0.6% | 124,100 |
| 2024/02/08 | 10,950 | 11,075 | 10,915 | 10,975 | -30 | -0.3% | 151,500 |
| 2024/02/07 | 11,055 | 11,170 | 10,950 | 11,005 | -35 | -0.3% | 143,700 |
| 2024/02/06 | 10,910 | 11,135 | 10,775 | 11,040 | +120 | +1.1% | 250,200 |
| 2024/02/05 | 11,045 | 11,100 | 10,920 | 10,920 | -65 | -0.6% | 251,500 |
| 2024/02/02 | 11,450 | 11,485 | 10,985 | 10,985 | -500 | -4.4% | 479,500 |
| 2024/02/01 | 11,645 | 11,740 | 11,370 | 11,485 | -215 | -1.8% | 217,700 |
| 2024/01/31 | 11,455 | 11,705 | 11,360 | 11,700 | +250 | +2.2% | 376,900 |
| 2024/01/30 | 12,450 | 12,500 | 11,450 | 11,450 | -1,120 | -8.9% | 1,100,700 |
| 2024/01/29 | 12,505 | 12,600 | 12,455 | 12,570 | +105 | +0.8% | 154,400 |
| 2024/01/26 | 12,555 | 12,585 | 12,465 | 12,465 | -170 | -1.3% | 126,100 |
| 2024/01/25 | 12,755 | 12,785 | 12,575 | 12,635 | -170 | -1.3% | 129,800 |
| 2024/01/24 | 12,840 | 12,895 | 12,780 | 12,805 | -125 | -1% | 93,000 |
| 2024/01/23 | 12,800 | 12,985 | 12,785 | 12,930 | +135 | +1.1% | 129,200 |
| 2024/01/22 | 12,760 | 12,795 | 12,710 | 12,795 | +40 | +0.3% | 84,900 |
| 2024/01/19 | 12,770 | 12,885 | 12,715 | 12,755 | -15 | -0.1% | 115,300 |
| 2024/01/18 | 12,790 | 12,815 | 12,715 | 12,770 | -80 | -0.6% | 121,300 |
| 2024/01/17 | 12,810 | 13,000 | 12,810 | 12,850 | ±0 | ±0% | 134,800 |
| 2024/01/16 | 12,945 | 13,015 | 12,805 | 12,850 | -95 | -0.7% | 96,500 |
| 2024/01/15 | 12,820 | 13,015 | 12,820 | 12,945 | +115 | +0.9% | 113,500 |
| 2024/01/12 | 12,980 | 12,980 | 12,790 | 12,830 | -105 | -0.8% | 140,900 |
| 2024/01/11 | 12,975 | 13,005 | 12,705 | 12,935 | -35 | -0.3% | 210,700 |
| 2024/01/10 | 13,075 | 13,075 | 12,920 | 12,970 | -175 | -1.3% | 149,800 |
| 2024/01/09 | 13,060 | 13,195 | 13,000 | 13,145 | +165 | +1.3% | 147,200 |
| 2024/01/05 | 13,010 | 13,070 | 12,895 | 12,980 | -95 | -0.7% | 150,500 |
| 2024/01/04 | 12,855 | 13,075 | 12,665 | 13,075 | +150 | +1.2% | 153,300 |
| 2023/12/29 | 13,000 | 13,000 | 12,730 | 12,925 | -105 | -0.8% | 134,600 |
| 2023/12/28 | 12,950 | 13,045 | 12,870 | 13,030 | -10 | -0.1% | 76,000 |
| 2023/12/27 | 12,885 | 13,045 | 12,885 | 13,040 | +175 | +1.4% | 77,800 |
| 2023/12/26 | 12,920 | 12,945 | 12,740 | 12,865 | -55 | -0.4% | 98,000 |
| 2023/12/25 | 13,165 | 13,165 | 12,805 | 12,920 | -85 | -0.7% | 122,800 |
| 2023/12/22 | 12,420 | 13,020 | 12,370 | 13,005 | +555 | +4.5% | 290,800 |
| 2023/12/21 | 12,700 | 12,780 | 12,380 | 12,450 | -20 | -0.2% | 220,600 |
| 2023/12/20 | 12,380 | 12,520 | 12,200 | 12,470 | +290 | +2.4% | 281,800 |
51～
100
件表示中 / 3459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 | 950,000円 | +6.5% | +3.7% | 2.81% | 17.84倍 | 1.64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開始 |
| サンドラッグ | 405,900円 | +6.8% | +8.6% | 3.20% | 15.59倍 | 1.88倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ウエルシアＨＤ | 228,000円 | +5.7% | +6.8% | 1.58% | 17.45倍 | 1.98倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議開始 |
| スギＨＤ | 239,800円 | +8.8% | +9.1% | 1.46% | 17.36倍 | 1.86倍 |
|
東海地盤のドラッグストア。業界大手「スギ薬局」展開。調剤併設率約８割。薬局買収にも積極的 |
| ヤマダＨＤ | 43,300円 | +4.6% | +13.1% | 3.00% | 10.61倍 | 0.49倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
