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 |
|---|---|---|---|---|---|---|---|
| 2024/12/06 | 8,400 | 8,455 | 8,399 | 8,455 | +56 | +0.7% | 94,900 |
| 2024/12/05 | 8,426 | 8,434 | 8,292 | 8,399 | -20 | -0.2% | 183,100 |
| 2024/12/04 | 8,348 | 8,475 | 8,330 | 8,419 | +71 | +0.9% | 226,300 |
| 2024/12/03 | 8,257 | 8,394 | 8,250 | 8,348 | +100 | +1.2% | 156,300 |
| 2024/12/02 | 8,291 | 8,320 | 8,231 | 8,248 | -43 | -0.5% | 131,100 |
| 2024/11/29 | 8,202 | 8,330 | 8,190 | 8,291 | +20 | +0.2% | 119,900 |
| 2024/11/28 | 8,151 | 8,353 | 8,150 | 8,271 | +183 | +2.3% | 174,600 |
| 2024/11/27 | 8,121 | 8,151 | 8,042 | 8,088 | -48 | -0.6% | 105,900 |
| 2024/11/26 | 8,086 | 8,136 | 8,041 | 8,136 | +67 | +0.8% | 109,000 |
| 2024/11/25 | 8,179 | 8,191 | 8,065 | 8,069 | -31 | -0.4% | 117,800 |
| 2024/11/22 | 8,002 | 8,105 | 7,990 | 8,100 | +85 | +1.1% | 129,500 |
| 2024/11/21 | 8,070 | 8,129 | 7,996 | 8,015 | -53 | -0.7% | 182,300 |
| 2024/11/20 | 8,275 | 8,313 | 8,068 | 8,068 | -219 | -2.6% | 186,300 |
| 2024/11/19 | 8,287 | 8,310 | 8,261 | 8,287 | +30 | +0.4% | 92,300 |
| 2024/11/18 | 8,295 | 8,441 | 8,251 | 8,257 | -33 | -0.4% | 136,200 |
| 2024/11/15 | 8,386 | 8,386 | 8,237 | 8,290 | -50 | -0.6% | 125,700 |
| 2024/11/14 | 8,411 | 8,500 | 8,340 | 8,340 | -227 | -2.6% | 131,300 |
| 2024/11/13 | 8,524 | 8,620 | 8,516 | 8,567 | +44 | +0.5% | 107,000 |
| 2024/11/12 | 8,501 | 8,566 | 8,490 | 8,523 | +23 | +0.3% | 98,800 |
| 2024/11/11 | 8,550 | 8,573 | 8,494 | 8,500 | -60 | -0.7% | 92,300 |
| 2024/11/08 | 8,649 | 8,653 | 8,558 | 8,560 | -4 | ±0% | 101,700 |
| 2024/11/07 | 8,606 | 8,657 | 8,564 | 8,564 | +22 | +0.3% | 79,200 |
| 2024/11/06 | 8,588 | 8,655 | 8,538 | 8,542 | -26 | -0.3% | 105,300 |
| 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 |
151～
200
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
