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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 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 |
| 2024/08/21 | 8,617 | 8,691 | 8,612 | 8,691 | +48 | +0.6% | 77,900 |
| 2024/08/20 | 8,628 | 8,708 | 8,619 | 8,643 | +9 | +0.1% | 103,100 |
| 2024/08/19 | 8,599 | 8,634 | 8,508 | 8,634 | -41 | -0.5% | 165,800 |
| 2024/08/16 | 8,621 | 8,690 | 8,511 | 8,675 | +125 | +1.5% | 190,700 |
| 2024/08/15 | 8,420 | 8,608 | 8,420 | 8,550 | +76 | +0.9% | 168,200 |
| 2024/08/14 | 8,384 | 8,546 | 8,375 | 8,474 | +156 | +1.9% | 235,900 |
| 2024/08/13 | 8,300 | 8,399 | 8,130 | 8,318 | -84 | -1% | 233,900 |
| 2024/08/09 | 8,411 | 8,460 | 8,299 | 8,402 | -22 | -0.3% | 171,400 |
| 2024/08/08 | 8,371 | 8,531 | 8,305 | 8,424 | +75 | +0.9% | 144,800 |
| 2024/08/07 | 8,289 | 8,592 | 8,260 | 8,349 | -90 | -1.1% | 222,300 |
| 2024/08/06 | 8,537 | 8,600 | 8,312 | 8,439 | +336 | +4.1% | 272,400 |
| 2024/08/05 | 8,700 | 8,736 | 8,103 | 8,103 | -679 | -7.7% | 357,800 |
151～
200
件表示中 / 3711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 | 1,155,500円 | +31.7% | - | 2.31% | 22.68倍 | 2.00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 |
| ＡＢＣ マート | 277,400円 | +3.1% | +2.1% | 2.52% | 15.09倍 | 1.87倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| スギＨＤ | 317,100円 | +13.9% | +17.9% | 1.10% | 16.88倍 | 2.29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 |
| 丸井Ｇ | 300,600円 | +7.1% | +5.2% | 4.36% | 19.27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 |
| Ｊフロント | 202,700円 | +3.9% | -18.4% | 2.66% | 17.05倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
