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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 9,620 | 10,050 | 9,570 | 9,950 | +420 | +4.4% | 295,500 |
| 2015/04/08 | 9,360 | 9,540 | 9,280 | 9,530 | +200 | +2.1% | 215,500 |
| 2015/04/07 | 9,450 | 9,490 | 9,250 | 9,330 | -70 | -0.7% | 163,700 |
| 2015/04/06 | 9,150 | 9,400 | 9,120 | 9,400 | +180 | +2% | 125,600 |
| 2015/04/03 | 9,150 | 9,240 | 9,070 | 9,220 | +20 | +0.2% | 244,800 |
| 2015/04/02 | 9,080 | 9,300 | 9,080 | 9,200 | +60 | +0.7% | 195,500 |
| 2015/04/01 | 9,020 | 9,260 | 8,880 | 9,140 | -60 | -0.7% | 288,200 |
| 2015/03/31 | 9,680 | 9,700 | 9,160 | 9,200 | -330 | -3.5% | 413,900 |
| 2015/03/30 | 9,270 | 9,600 | 9,230 | 9,530 | +300 | +3.3% | 229,500 |
| 2015/03/27 | 9,320 | 9,410 | 9,160 | 9,230 | -130 | -1.4% | 166,900 |
| 2015/03/26 | 9,340 | 9,460 | 9,300 | 9,360 | +20 | +0.2% | 238,800 |
| 2015/03/25 | 9,230 | 9,360 | 9,230 | 9,340 | +100 | +1.1% | 241,800 |
| 2015/03/24 | 9,150 | 9,380 | 9,080 | 9,240 | -10 | -0.1% | 458,900 |
| 2015/03/23 | 9,180 | 9,310 | 9,070 | 9,250 | +150 | +1.6% | 310,300 |
| 2015/03/20 | 9,070 | 9,240 | 8,770 | 9,100 | +330 | +3.8% | 445,500 |
| 2015/03/19 | 8,470 | 8,890 | 8,390 | 8,770 | +490 | +5.9% | 477,300 |
| 2015/03/18 | 8,250 | 8,280 | 8,180 | 8,280 | +40 | +0.5% | 153,200 |
| 2015/03/17 | 8,280 | 8,300 | 8,090 | 8,240 | -50 | -0.6% | 262,600 |
| 2015/03/16 | 8,240 | 8,330 | 8,230 | 8,290 | -90 | -1.1% | 180,000 |
| 2015/03/13 | 8,290 | 8,440 | 8,160 | 8,380 | +70 | +0.8% | 263,800 |
| 2015/03/12 | 8,240 | 8,310 | 8,160 | 8,310 | +180 | +2.2% | 145,800 |
| 2015/03/11 | 8,120 | 8,290 | 8,110 | 8,130 | -100 | -1.2% | 161,100 |
| 2015/03/10 | 8,340 | 8,450 | 8,190 | 8,230 | -110 | -1.3% | 253,700 |
| 2015/03/09 | 8,520 | 8,550 | 8,300 | 8,340 | -300 | -3.5% | 405,600 |
| 2015/03/06 | 8,380 | 8,660 | 8,380 | 8,640 | +220 | +2.6% | 208,000 |
| 2015/03/05 | 8,460 | 8,490 | 8,350 | 8,420 | -130 | -1.5% | 140,600 |
| 2015/03/04 | 8,450 | 8,580 | 8,280 | 8,550 | +170 | +2% | 303,000 |
| 2015/03/03 | 8,200 | 8,460 | 8,190 | 8,380 | +220 | +2.7% | 257,300 |
| 2015/03/02 | 8,190 | 8,330 | 8,150 | 8,160 | +80 | +1% | 266,700 |
| 2015/02/27 | 7,960 | 8,190 | 7,930 | 8,080 | +80 | +1% | 250,000 |
| 2015/02/26 | 7,870 | 8,000 | 7,820 | 8,000 | +130 | +1.7% | 124,300 |
| 2015/02/25 | 7,870 | 7,930 | 7,790 | 7,870 | -20 | -0.3% | 169,600 |
| 2015/02/24 | 7,940 | 7,990 | 7,840 | 7,890 | -20 | -0.3% | 183,200 |
| 2015/02/23 | 7,950 | 7,980 | 7,870 | 7,910 | -50 | -0.6% | 121,500 |
| 2015/02/20 | 7,960 | 8,000 | 7,930 | 7,960 | +10 | +0.1% | 144,700 |
| 2015/02/19 | 8,070 | 8,170 | 7,940 | 7,950 | -90 | -1.1% | 263,400 |
| 2015/02/18 | 7,990 | 8,110 | 7,950 | 8,040 | +190 | +2.4% | 248,400 |
| 2015/02/17 | 7,760 | 7,870 | 7,630 | 7,850 | +230 | +3% | 231,600 |
| 2015/02/16 | 7,770 | 7,890 | 7,580 | 7,620 | -90 | -1.2% | 306,900 |
| 2015/02/13 | 7,690 | 7,780 | 7,580 | 7,710 | +80 | +1% | 372,900 |
| 2015/02/12 | 7,400 | 7,680 | 7,380 | 7,630 | +360 | +5% | 455,100 |
| 2015/02/10 | 7,190 | 7,390 | 7,170 | 7,270 | -190 | -2.5% | 502,400 |
| 2015/02/09 | 7,600 | 7,610 | 7,380 | 7,460 | -50 | -0.7% | 329,900 |
| 2015/02/06 | 7,760 | 7,800 | 7,450 | 7,510 | -340 | -4.3% | 349,300 |
| 2015/02/05 | 8,000 | 8,000 | 7,840 | 7,850 | -160 | -2% | 130,800 |
| 2015/02/04 | 7,850 | 8,020 | 7,830 | 8,010 | +240 | +3.1% | 211,100 |
| 2015/02/03 | 8,050 | 8,090 | 7,720 | 7,770 | -260 | -3.2% | 308,300 |
| 2015/02/02 | 7,890 | 8,050 | 7,830 | 8,030 | +80 | +1% | 250,500 |
| 2015/01/30 | 8,120 | 8,230 | 7,950 | 7,950 | -50 | -0.6% | 287,600 |
| 2015/01/29 | 8,050 | 8,190 | 8,000 | 8,000 | -110 | -1.4% | 456,800 |
2451～
2500
件表示中 / 3684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 | 1,135,000円 | +31.7% | - | 2.35% | 22.27倍 | 1.96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 | 500,700円 | +13.0% | +20.1% | 0.55% | 37.76倍 | 7.40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 | 474,100円 | +6.8% | +8.6% | 2.74% | 18.21倍 | 2.13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 |
| スギＨＤ | 296,000円 | +13.9% | +17.9% | 1.18% | 15.75倍 | 2.14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 |
| ウエルシアＨＤ | 250,200円 | - | - | - | - | 2.09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
