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 |
|---|---|---|---|---|---|---|---|
| 2024/09/25 | 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 |
| 2024/08/02 | 9,060 | 9,091 | 8,782 | 8,782 | -363 | -4% | 326,000 |
| 2024/08/01 | 9,279 | 9,279 | 9,065 | 9,145 | -136 | -1.5% | 160,800 |
| 2024/07/31 | 9,085 | 9,281 | 9,081 | 9,281 | +190 | +2.1% | 144,900 |
| 2024/07/30 | 9,100 | 9,147 | 9,050 | 9,091 | -9 | -0.1% | 108,500 |
| 2024/07/29 | 8,940 | 9,130 | 8,940 | 9,100 | +165 | +1.8% | 160,400 |
| 2024/07/26 | 9,063 | 9,069 | 8,929 | 8,935 | -69 | -0.8% | 116,000 |
| 2024/07/25 | 8,885 | 9,023 | 8,770 | 9,004 | +119 | +1.3% | 226,700 |
| 2024/07/24 | 9,080 | 9,107 | 8,885 | 8,885 | -208 | -2.3% | 203,400 |
| 2024/07/23 | 9,200 | 9,213 | 9,082 | 9,093 | -92 | -1% | 109,900 |
| 2024/07/22 | 9,086 | 9,221 | 9,086 | 9,185 | +130 | +1.4% | 193,100 |
| 2024/07/19 | 9,065 | 9,070 | 8,988 | 9,055 | -10 | -0.1% | 150,300 |
| 2024/07/18 | 9,015 | 9,128 | 9,010 | 9,065 | +39 | +0.4% | 179,300 |
| 2024/07/17 | 9,100 | 9,150 | 9,021 | 9,026 | -49 | -0.5% | 160,000 |
| 2024/07/16 | 9,203 | 9,203 | 9,075 | 9,075 | -128 | -1.4% | 156,000 |
| 2024/07/12 | 9,181 | 9,208 | 9,121 | 9,203 | +83 | +0.9% | 173,300 |
201～
250
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
