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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 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 |
| 2024/07/11 | 9,023 | 9,130 | 9,006 | 9,120 | +92 | +1% | 186,900 |
| 2024/07/10 | 9,100 | 9,100 | 8,942 | 9,028 | -105 | -1.1% | 232,400 |
| 2024/07/09 | 9,071 | 9,133 | 8,976 | 9,133 | -13 | -0.1% | 312,900 |
| 2024/07/08 | 9,120 | 9,188 | 9,118 | 9,146 | +69 | +0.8% | 98,700 |
| 2024/07/05 | 9,171 | 9,171 | 9,045 | 9,077 | -68 | -0.7% | 132,600 |
| 2024/07/04 | 9,224 | 9,242 | 9,125 | 9,145 | -63 | -0.7% | 107,900 |
| 2024/07/03 | 9,300 | 9,307 | 9,155 | 9,208 | -141 | -1.5% | 191,300 |
| 2024/07/02 | 9,301 | 9,385 | 9,231 | 9,349 | +104 | +1.1% | 241,200 |
| 2024/07/01 | 9,160 | 9,267 | 9,160 | 9,245 | +85 | +0.9% | 178,300 |
| 2024/06/28 | 9,236 | 9,256 | 9,120 | 9,160 | -77 | -0.8% | 168,800 |
| 2024/06/27 | 9,338 | 9,374 | 9,215 | 9,237 | -141 | -1.5% | 200,800 |
| 2024/06/26 | 9,620 | 9,620 | 9,326 | 9,378 | -242 | -2.5% | 259,100 |
| 2024/06/25 | 9,364 | 9,633 | 9,357 | 9,620 | +331 | +3.6% | 308,000 |
| 2024/06/24 | 9,571 | 9,573 | 9,205 | 9,289 | +249 | +2.8% | 370,300 |
| 2024/06/21 | 9,069 | 9,222 | 9,040 | 9,040 | -8 | -0.1% | 427,100 |
| 2024/06/20 | 9,035 | 9,092 | 8,991 | 9,048 | -64 | -0.7% | 107,900 |
| 2024/06/19 | 9,079 | 9,112 | 8,929 | 9,112 | +33 | +0.4% | 130,500 |
| 2024/06/18 | 9,119 | 9,149 | 9,011 | 9,079 | +30 | +0.3% | 84,100 |
| 2024/06/17 | 9,095 | 9,095 | 8,999 | 9,049 | +43 | +0.5% | 146,100 |
| 2024/06/14 | 8,930 | 9,067 | 8,913 | 9,006 | +30 | +0.3% | 188,300 |
| 2024/06/13 | 9,032 | 9,053 | 8,968 | 8,976 | -78 | -0.9% | 107,500 |
| 2024/06/12 | 9,170 | 9,175 | 9,054 | 9,054 | -47 | -0.5% | 108,500 |
| 2024/06/11 | 9,300 | 9,323 | 9,101 | 9,101 | -199 | -2.1% | 87,900 |
| 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 |
201～
250
件表示中 / 3713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 | 1,141,000円 | +31.7% | - | 2.34% | 22.40倍 | 1.97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 |
| コスモス薬品 | 875,800円 | +7.5% | +0.3% | 0.74% | 28.33倍 | 2.85倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| スギＨＤ | 315,700円 | +13.9% | +17.9% | 1.11% | 16.80倍 | 2.28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 | 305,700円 | +7.1% | +5.2% | 4.29% | 19.60倍 | 2.23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 | 203,000円 | +3.9% | -18.4% | 2.66% | 17.02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
