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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 8,550 | 8,630 | 8,472 | 8,568 | +97 | +1.1% | 85,800 |
| 2024/11/01 | 8,500 | 8,550 | 8,466 | 8,471 | -69 | -0.8% | 106,400 |
| 2024/10/31 | 8,474 | 8,549 | 8,455 | 8,540 | +66 | +0.8% | 82,700 |
| 2024/10/30 | 8,538 | 8,544 | 8,455 | 8,474 | -19 | -0.2% | 178,300 |
| 2024/10/29 | 8,540 | 8,562 | 8,463 | 8,493 | -48 | -0.6% | 82,200 |
| 2024/10/28 | 8,452 | 8,593 | 8,410 | 8,541 | +89 | +1.1% | 98,600 |
| 2024/10/25 | 8,578 | 8,578 | 8,431 | 8,452 | -89 | -1% | 135,600 |
| 2024/10/24 | 8,600 | 8,614 | 8,520 | 8,541 | -89 | -1% | 103,000 |
| 2024/10/23 | 8,710 | 8,760 | 8,620 | 8,630 | -117 | -1.3% | 119,400 |
| 2024/10/22 | 8,765 | 8,799 | 8,706 | 8,747 | -40 | -0.5% | 82,800 |
| 2024/10/21 | 8,781 | 8,819 | 8,713 | 8,787 | -4 | ±0% | 67,200 |
| 2024/10/18 | 8,898 | 8,930 | 8,786 | 8,791 | -90 | -1% | 76,300 |
| 2024/10/17 | 8,829 | 8,897 | 8,829 | 8,881 | +91 | +1% | 126,300 |
| 2024/10/16 | 8,830 | 8,939 | 8,790 | 8,790 | -90 | -1% | 164,900 |
| 2024/10/15 | 8,962 | 9,013 | 8,880 | 8,880 | -10 | -0.1% | 127,900 |
| 2024/10/11 | 9,003 | 9,006 | 8,881 | 8,890 | -147 | -1.6% | 139,600 |
| 2024/10/10 | 8,973 | 9,042 | 8,955 | 9,037 | +7 | +0.1% | 77,400 |
| 2024/10/09 | 8,949 | 9,058 | 8,934 | 9,030 | +161 | +1.8% | 140,800 |
| 2024/10/08 | 9,048 | 9,083 | 8,805 | 8,869 | -351 | -3.8% | 260,400 |
| 2024/10/07 | 9,284 | 9,300 | 9,176 | 9,220 | -45 | -0.5% | 164,600 |
| 2024/10/04 | 9,100 | 9,370 | 9,100 | 9,265 | +203 | +2.2% | 203,000 |
| 2024/10/03 | 9,022 | 9,080 | 8,995 | 9,062 | +113 | +1.3% | 139,800 |
| 2024/10/02 | 9,091 | 9,117 | 8,904 | 8,949 | -162 | -1.8% | 161,900 |
| 2024/10/01 | 9,160 | 9,184 | 9,080 | 9,111 | +41 | +0.5% | 130,500 |
| 2024/09/30 | 9,020 | 9,126 | 9,003 | 9,070 | -92 | -1% | 147,300 |
| 2024/09/27 | 9,250 | 9,276 | 9,127 | 9,162 | +21 | +0.2% | 161,200 |
| 2024/09/26 | 8,858 | 9,163 | 8,858 | 9,141 | +306 | +3.5% | 248,100 |
| 2024/09/25 | 8,659 | 8,910 | 8,552 | 8,835 | +152 | +1.8% | 223,200 |
| 2024/09/24 | 8,793 | 8,900 | 8,622 | 8,683 | -28 | -0.3% | 311,100 |
| 2024/09/20 | 8,657 | 8,757 | 8,640 | 8,711 | +98 | +1.1% | 201,400 |
| 2024/09/19 | 8,636 | 8,728 | 8,613 | 8,613 | -20 | -0.2% | 151,800 |
| 2024/09/18 | 8,540 | 8,664 | 8,532 | 8,633 | +26 | +0.3% | 141,900 |
| 2024/09/17 | 8,598 | 8,676 | 8,527 | 8,607 | +93 | +1.1% | 168,800 |
| 2024/09/13 | 8,610 | 8,640 | 8,505 | 8,514 | -141 | -1.6% | 137,100 |
| 2024/09/12 | 8,630 | 8,700 | 8,567 | 8,655 | +104 | +1.2% | 100,900 |
| 2024/09/11 | 8,840 | 8,840 | 8,547 | 8,551 | -289 | -3.3% | 172,300 |
| 2024/09/10 | 8,878 | 8,936 | 8,815 | 8,840 | +36 | +0.4% | 118,500 |
| 2024/09/09 | 8,852 | 8,899 | 8,766 | 8,804 | -54 | -0.6% | 101,300 |
| 2024/09/06 | 8,958 | 8,999 | 8,820 | 8,858 | -25 | -0.3% | 91,400 |
| 2024/09/05 | 8,869 | 8,920 | 8,830 | 8,883 | +42 | +0.5% | 92,400 |
| 2024/09/04 | 8,808 | 8,918 | 8,796 | 8,841 | -82 | -0.9% | 151,600 |
| 2024/09/03 | 8,735 | 8,923 | 8,731 | 8,923 | +188 | +2.2% | 107,500 |
| 2024/09/02 | 8,888 | 8,888 | 8,719 | 8,735 | -103 | -1.2% | 160,700 |
| 2024/08/30 | 8,859 | 8,897 | 8,788 | 8,838 | -21 | -0.2% | 79,700 |
| 2024/08/29 | 8,780 | 8,890 | 8,780 | 8,859 | +63 | +0.7% | 76,800 |
| 2024/08/28 | 8,888 | 8,930 | 8,745 | 8,796 | -82 | -0.9% | 83,800 |
| 2024/08/27 | 8,798 | 8,892 | 8,795 | 8,878 | +120 | +1.4% | 74,400 |
| 2024/08/26 | 8,747 | 8,798 | 8,716 | 8,758 | +54 | +0.6% | 71,200 |
| 2024/08/23 | 8,800 | 8,822 | 8,655 | 8,704 | -71 | -0.8% | 118,100 |
| 2024/08/22 | 8,692 | 8,792 | 8,671 | 8,775 | +84 | +1% | 79,700 |
101～
150
件表示中 / 3673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 | 934,200円 | -17.2% | - | 3.81% | 20.48倍 | 1.63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 |
| Ｆ＆ＬＣ | 452,100円 | +13.0% | +20.1% | 0.61% | 34.10倍 | 6.68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 |
| サンドラッグ | 429,800円 | +6.8% | +8.6% | 3.02% | 16.51倍 | 1.93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 |
| Ｊフロント | 169,000円 | +7.4% | +20.9% | 2.60% | 11.87倍 | 1.10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 |
| ウエルシアＨＤ | 214,800円 | +6.4% | -20.4% | 1.68% | 23.44倍 | 1.80倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
市場注目の銘柄
チャート関連のコラム
