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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 9,294 | 9,306 | 9,230 | 9,300 | +56 | +0.6% | 89,900 |
| 2024/06/07 | 9,237 | 9,257 | 9,176 | 9,244 | +19 | +0.2% | 77,300 |
| 2024/06/06 | 9,281 | 9,330 | 9,200 | 9,225 | -110 | -1.2% | 82,100 |
| 2024/06/05 | 9,443 | 9,450 | 9,314 | 9,335 | -60 | -0.6% | 63,500 |
| 2024/06/04 | 9,331 | 9,413 | 9,261 | 9,395 | +27 | +0.3% | 76,200 |
| 2024/06/03 | 9,444 | 9,444 | 9,337 | 9,368 | +66 | +0.7% | 93,100 |
| 2024/05/31 | 9,150 | 9,302 | 9,121 | 9,302 | +168 | +1.8% | 198,600 |
| 2024/05/30 | 9,038 | 9,145 | 9,017 | 9,134 | +74 | +0.8% | 112,100 |
| 2024/05/29 | 9,243 | 9,253 | 9,031 | 9,060 | -212 | -2.3% | 167,000 |
| 2024/05/28 | 9,283 | 9,330 | 9,253 | 9,272 | -45 | -0.5% | 91,100 |
| 2024/05/27 | 9,376 | 9,400 | 9,285 | 9,317 | -91 | -1% | 103,900 |
| 2024/05/24 | 9,397 | 9,427 | 9,372 | 9,408 | -18 | -0.2% | 87,400 |
| 2024/05/23 | 9,427 | 9,448 | 9,344 | 9,426 | ±0 | ±0% | 74,500 |
| 2024/05/22 | 9,448 | 9,474 | 9,393 | 9,426 | -74 | -0.8% | 111,100 |
| 2024/05/21 | 9,583 | 9,640 | 9,486 | 9,500 | -64 | -0.7% | 119,800 |
| 2024/05/20 | 9,600 | 9,666 | 9,540 | 9,564 | -63 | -0.7% | 138,100 |
| 2024/05/17 | 9,620 | 9,651 | 9,538 | 9,627 | +37 | +0.4% | 159,700 |
| 2024/05/16 | 9,693 | 9,700 | 9,472 | 9,590 | -110 | -1.1% | 203,800 |
| 2024/05/15 | 9,835 | 9,838 | 9,700 | 9,700 | -63 | -0.6% | 165,700 |
| 2024/05/14 | 9,840 | 9,860 | 9,715 | 9,763 | -307 | -3% | 418,700 |
| 2024/05/13 | 9,980 | 10,125 | 9,937 | 10,070 | +93 | +0.9% | 644,600 |
| 2024/05/10 | 9,900 | 9,977 | 9,877 | 9,977 | +21 | +0.2% | 443,400 |
| 2024/05/09 | 9,928 | 10,000 | 9,918 | 9,956 | +6 | +0.1% | 366,600 |
| 2024/05/08 | 10,000 | 10,150 | 9,950 | 9,950 | -75 | -0.7% | 204,700 |
| 2024/05/07 | 9,948 | 10,045 | 9,917 | 10,025 | +129 | +1.3% | 295,100 |
| 2024/05/02 | 9,887 | 9,916 | 9,845 | 9,896 | +12 | +0.1% | 120,200 |
| 2024/05/01 | 9,950 | 9,967 | 9,877 | 9,884 | -83 | -0.8% | 230,900 |
| 2024/04/30 | 9,960 | 10,035 | 9,890 | 9,967 | +72 | +0.7% | 146,700 |
| 2024/04/26 | 9,776 | 9,898 | 9,749 | 9,895 | +85 | +0.9% | 147,000 |
| 2024/04/25 | 9,835 | 9,909 | 9,790 | 9,810 | -33 | -0.3% | 114,000 |
| 2024/04/24 | 9,963 | 9,963 | 9,828 | 9,843 | -69 | -0.7% | 180,600 |
| 2024/04/23 | 9,985 | 10,000 | 9,898 | 9,912 | -49 | -0.5% | 132,900 |
| 2024/04/22 | 9,889 | 9,986 | 9,864 | 9,961 | +209 | +2.1% | 106,400 |
| 2024/04/19 | 10,020 | 10,020 | 9,714 | 9,752 | -333 | -3.3% | 262,600 |
| 2024/04/18 | 10,050 | 10,200 | 10,050 | 10,085 | -15 | -0.1% | 129,400 |
| 2024/04/17 | 10,220 | 10,260 | 10,090 | 10,100 | -95 | -0.9% | 108,200 |
| 2024/04/16 | 10,310 | 10,340 | 10,145 | 10,195 | -165 | -1.6% | 150,700 |
| 2024/04/15 | 10,440 | 10,500 | 10,345 | 10,360 | -140 | -1.3% | 76,500 |
| 2024/04/12 | 10,350 | 10,550 | 10,350 | 10,500 | +75 | +0.7% | 110,300 |
| 2024/04/11 | 10,400 | 10,445 | 10,285 | 10,425 | -50 | -0.5% | 99,400 |
| 2024/04/10 | 10,680 | 10,720 | 10,475 | 10,475 | -150 | -1.4% | 103,300 |
| 2024/04/09 | 10,800 | 10,800 | 10,610 | 10,625 | -115 | -1.1% | 82,900 |
| 2024/04/08 | 10,610 | 10,765 | 10,610 | 10,740 | +105 | +1% | 93,700 |
| 2024/04/05 | 10,580 | 10,635 | 10,525 | 10,635 | +40 | +0.4% | 72,200 |
| 2024/04/04 | 10,615 | 10,640 | 10,490 | 10,595 | -20 | -0.2% | 105,800 |
| 2024/04/03 | 10,650 | 10,720 | 10,590 | 10,615 | -55 | -0.5% | 135,900 |
| 2024/04/02 | 10,760 | 10,795 | 10,615 | 10,670 | -90 | -0.8% | 155,200 |
| 2024/04/01 | 10,815 | 10,865 | 10,760 | 10,760 | ±0 | ±0% | 142,900 |
| 2024/03/29 | 10,800 | 10,860 | 10,705 | 10,760 | -35 | -0.3% | 122,200 |
| 2024/03/28 | 10,900 | 10,955 | 10,775 | 10,795 | -100 | -0.9% | 100,600 |
201～
250
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
