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 |
|---|---|---|---|---|---|---|---|
| 2025/02/25 | 9,462 | 9,462 | 9,344 | 9,430 | +33 | +0.4% | 457,900 |
| 2025/02/21 | 9,410 | 9,449 | 9,326 | 9,397 | +82 | +0.9% | 291,400 |
| 2025/02/20 | 9,300 | 9,334 | 9,197 | 9,315 | +25 | +0.3% | 222,000 |
| 2025/02/19 | 9,200 | 9,304 | 9,180 | 9,290 | +119 | +1.3% | 131,700 |
| 2025/02/18 | 9,299 | 9,302 | 9,171 | 9,171 | -118 | -1.3% | 133,800 |
| 2025/02/17 | 9,238 | 9,364 | 9,238 | 9,289 | +71 | +0.8% | 162,300 |
| 2025/02/14 | 9,250 | 9,300 | 9,213 | 9,218 | -15 | -0.2% | 111,900 |
| 2025/02/13 | 9,310 | 9,346 | 9,233 | 9,233 | +2 | ±0% | 172,400 |
| 2025/02/12 | 9,254 | 9,265 | 9,178 | 9,231 | ±0 | ±0% | 200,300 |
| 2025/02/10 | 9,150 | 9,281 | 9,116 | 9,231 | +96 | +1.1% | 166,700 |
| 2025/02/07 | 9,210 | 9,229 | 9,117 | 9,135 | -86 | -0.9% | 173,800 |
| 2025/02/06 | 9,195 | 9,259 | 9,183 | 9,221 | +27 | +0.3% | 137,200 |
| 2025/02/05 | 9,299 | 9,314 | 9,170 | 9,194 | -98 | -1.1% | 189,000 |
| 2025/02/04 | 9,398 | 9,410 | 9,262 | 9,292 | -72 | -0.8% | 177,300 |
| 2025/02/03 | 9,380 | 9,417 | 9,335 | 9,364 | -142 | -1.5% | 199,900 |
| 2025/01/31 | 9,457 | 9,580 | 9,434 | 9,506 | +69 | +0.7% | 230,300 |
| 2025/01/30 | 9,486 | 9,505 | 9,371 | 9,437 | -25 | -0.3% | 1,212,000 |
| 2025/01/29 | 9,510 | 9,529 | 9,414 | 9,462 | -45 | -0.5% | 220,800 |
| 2025/01/28 | 9,442 | 9,592 | 9,400 | 9,507 | +149 | +1.6% | 389,400 |
| 2025/01/27 | 9,109 | 9,365 | 9,033 | 9,358 | +399 | +4.5% | 371,100 |
| 2025/01/24 | 8,890 | 9,004 | 8,890 | 8,959 | +97 | +1.1% | 191,200 |
| 2025/01/23 | 8,760 | 8,905 | 8,710 | 8,862 | +12 | +0.1% | 218,700 |
| 2025/01/22 | 8,967 | 8,971 | 8,800 | 8,850 | -121 | -1.3% | 233,300 |
| 2025/01/21 | 8,903 | 8,995 | 8,887 | 8,971 | +90 | +1% | 235,200 |
| 2025/01/20 | 8,840 | 8,932 | 8,809 | 8,881 | +94 | +1.1% | 233,400 |
| 2025/01/17 | 8,800 | 8,836 | 8,697 | 8,787 | -63 | -0.7% | 278,100 |
| 2025/01/16 | 8,661 | 8,890 | 8,661 | 8,850 | +180 | +2.1% | 355,700 |
| 2025/01/15 | 8,650 | 8,700 | 8,595 | 8,670 | +17 | +0.2% | 255,400 |
| 2025/01/14 | 8,660 | 8,698 | 8,617 | 8,653 | +3 | ±0% | 289,600 |
| 2025/01/10 | 8,596 | 8,693 | 8,545 | 8,650 | +25 | +0.3% | 261,500 |
| 2025/01/09 | 8,555 | 8,709 | 8,515 | 8,625 | +51 | +0.6% | 403,500 |
| 2025/01/08 | 8,649 | 8,662 | 8,540 | 8,574 | -36 | -0.4% | 218,100 |
| 2025/01/07 | 8,559 | 8,637 | 8,519 | 8,610 | +95 | +1.1% | 226,400 |
| 2025/01/06 | 8,720 | 8,729 | 8,501 | 8,515 | -210 | -2.4% | 329,800 |
| 2024/12/30 | 8,350 | 8,775 | 8,337 | 8,725 | +509 | +6.2% | 603,300 |
| 2024/12/27 | 8,180 | 8,224 | 8,125 | 8,216 | +126 | +1.6% | 174,500 |
| 2024/12/26 | 8,018 | 8,195 | 8,018 | 8,090 | +83 | +1% | 221,200 |
| 2024/12/25 | 8,081 | 8,099 | 7,963 | 8,007 | -39 | -0.5% | 177,000 |
| 2024/12/24 | 8,100 | 8,117 | 8,041 | 8,046 | -13 | -0.2% | 137,600 |
| 2024/12/23 | 8,115 | 8,214 | 8,026 | 8,059 | +41 | +0.5% | 240,900 |
| 2024/12/20 | 8,250 | 8,303 | 8,018 | 8,018 | -230 | -2.8% | 323,400 |
| 2024/12/19 | 8,231 | 8,282 | 8,207 | 8,248 | -9 | -0.1% | 220,600 |
| 2024/12/18 | 8,344 | 8,344 | 8,211 | 8,257 | -33 | -0.4% | 178,300 |
| 2024/12/17 | 8,283 | 8,350 | 8,278 | 8,290 | +7 | +0.1% | 190,400 |
| 2024/12/16 | 8,303 | 8,338 | 8,244 | 8,283 | -50 | -0.6% | 141,400 |
| 2024/12/13 | 8,361 | 8,431 | 8,332 | 8,333 | -77 | -0.9% | 133,200 |
| 2024/12/12 | 8,491 | 8,491 | 8,400 | 8,410 | +9 | +0.1% | 127,200 |
| 2024/12/11 | 8,504 | 8,506 | 8,385 | 8,401 | -19 | -0.2% | 126,700 |
| 2024/12/10 | 8,533 | 8,548 | 8,401 | 8,420 | -101 | -1.2% | 140,100 |
| 2024/12/09 | 8,471 | 8,571 | 8,436 | 8,521 | +66 | +0.8% | 148,900 |
101～
150
件表示中 / 3746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 | 1,145,500円 | +31.7% | - | 2.33% | 22.50倍 | 1.98倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ＡＢＣ マート | 285,700円 | +3.1% | +2.1% | 2.45% | 15.54倍 | 1.93倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 288,600円 | +10.9% | +3.9% | 0.69% | 44.36倍 | 3.79倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 301,000円 | +7.1% | +5.2% | 4.35% | 19.30倍 | 2.19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 |
| ウエルシアＨＤ | 261,100円 | - | - | - | - | 2.18倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
