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 |
|---|---|---|---|---|---|---|---|
| 2015/01/28 | 8,060 | 8,150 | 7,940 | 8,110 | +30 | +0.4% | 289,000 |
| 2015/01/27 | 7,950 | 8,100 | 7,920 | 8,080 | +260 | +3.3% | 206,400 |
| 2015/01/26 | 7,600 | 7,830 | 7,580 | 7,820 | +180 | +2.4% | 145,100 |
| 2015/01/23 | 7,750 | 7,770 | 7,580 | 7,640 | -50 | -0.7% | 127,800 |
| 2015/01/22 | 7,810 | 7,830 | 7,620 | 7,690 | -60 | -0.8% | 163,600 |
| 2015/01/21 | 7,600 | 7,770 | 7,560 | 7,750 | +100 | +1.3% | 231,400 |
| 2015/01/20 | 7,560 | 7,680 | 7,540 | 7,650 | +120 | +1.6% | 136,100 |
| 2015/01/19 | 7,470 | 7,560 | 7,370 | 7,530 | +110 | +1.5% | 199,100 |
| 2015/01/16 | 7,430 | 7,600 | 7,300 | 7,420 | ±0 | ±0% | 335,200 |
| 2015/01/15 | 7,350 | 7,510 | 7,270 | 7,420 | ±0 | ±0% | 233,300 |
| 2015/01/14 | 7,210 | 7,440 | 7,170 | 7,420 | +100 | +1.4% | 238,600 |
| 2015/01/13 | 7,180 | 7,330 | 7,150 | 7,320 | +110 | +1.5% | 179,700 |
| 2015/01/09 | 7,120 | 7,290 | 7,120 | 7,210 | +130 | +1.8% | 158,800 |
| 2015/01/08 | 7,150 | 7,190 | 7,020 | 7,080 | +10 | +0.1% | 151,200 |
| 2015/01/07 | 6,970 | 7,170 | 6,970 | 7,070 | +60 | +0.9% | 262,000 |
| 2015/01/06 | 6,890 | 7,060 | 6,840 | 7,010 | +120 | +1.7% | 197,000 |
| 2015/01/05 | 6,990 | 7,000 | 6,880 | 6,890 | -100 | -1.4% | 115,200 |
| 2014/12/30 | 7,010 | 7,080 | 6,960 | 6,990 | -60 | -0.9% | 113,400 |
| 2014/12/29 | 6,940 | 7,100 | 6,910 | 7,050 | +140 | +2% | 189,800 |
| 2014/12/26 | 6,940 | 6,970 | 6,880 | 6,910 | -50 | -0.7% | 87,600 |
| 2014/12/25 | 6,830 | 6,980 | 6,830 | 6,960 | +130 | +1.9% | 135,800 |
| 2014/12/24 | 6,820 | 6,850 | 6,750 | 6,830 | +60 | +0.9% | 188,900 |
| 2014/12/22 | 6,800 | 6,820 | 6,710 | 6,770 | ±0 | ±0% | 120,700 |
| 2014/12/19 | 6,690 | 6,850 | 6,650 | 6,770 | +220 | +3.4% | 259,200 |
| 2014/12/18 | 6,650 | 6,750 | 6,510 | 6,550 | -40 | -0.6% | 273,800 |
| 2014/12/17 | 6,540 | 6,690 | 6,370 | 6,590 | -150 | -2.2% | 490,900 |
| 2014/12/16 | 6,850 | 6,910 | 6,700 | 6,740 | -130 | -1.9% | 214,900 |
| 2014/12/15 | 6,960 | 6,990 | 6,850 | 6,870 | -30 | -0.4% | 195,000 |
| 2014/12/12 | 6,710 | 6,980 | 6,710 | 6,900 | +130 | +1.9% | 233,600 |
| 2014/12/11 | 6,660 | 6,780 | 6,650 | 6,770 | +60 | +0.9% | 160,900 |
| 2014/12/10 | 6,550 | 6,720 | 6,510 | 6,710 | +190 | +2.9% | 217,800 |
| 2014/12/09 | 6,590 | 6,610 | 6,480 | 6,520 | -110 | -1.7% | 88,500 |
| 2014/12/08 | 6,680 | 6,700 | 6,590 | 6,630 | +30 | +0.5% | 96,300 |
| 2014/12/05 | 6,670 | 6,670 | 6,580 | 6,600 | -80 | -1.2% | 85,200 |
| 2014/12/04 | 6,700 | 6,740 | 6,660 | 6,680 | -20 | -0.3% | 103,000 |
| 2014/12/03 | 6,710 | 6,740 | 6,670 | 6,700 | -10 | -0.1% | 85,700 |
| 2014/12/02 | 6,750 | 6,780 | 6,670 | 6,710 | -40 | -0.6% | 110,600 |
| 2014/12/01 | 6,700 | 6,790 | 6,700 | 6,750 | +50 | +0.7% | 76,700 |
| 2014/11/28 | 6,590 | 6,720 | 6,590 | 6,700 | +130 | +2% | 85,200 |
| 2014/11/27 | 6,510 | 6,600 | 6,510 | 6,570 | +30 | +0.5% | 56,700 |
| 2014/11/26 | 6,590 | 6,620 | 6,540 | 6,540 | -60 | -0.9% | 86,100 |
| 2014/11/25 | 6,670 | 6,680 | 6,590 | 6,600 | -30 | -0.5% | 86,100 |
| 2014/11/21 | 6,660 | 6,690 | 6,610 | 6,630 | -30 | -0.5% | 132,000 |
| 2014/11/20 | 6,700 | 6,730 | 6,660 | 6,660 | -50 | -0.7% | 84,100 |
| 2014/11/19 | 6,800 | 6,800 | 6,690 | 6,710 | -80 | -1.2% | 132,600 |
| 2014/11/18 | 6,620 | 6,790 | 6,620 | 6,790 | +190 | +2.9% | 91,700 |
| 2014/11/17 | 6,690 | 6,720 | 6,590 | 6,600 | -140 | -2.1% | 130,500 |
| 2014/11/14 | 6,790 | 6,800 | 6,700 | 6,740 | -20 | -0.3% | 132,400 |
| 2014/11/13 | 6,620 | 6,780 | 6,620 | 6,760 | +90 | +1.3% | 125,400 |
| 2014/11/12 | 6,620 | 6,720 | 6,620 | 6,670 | +60 | +0.9% | 176,100 |
2501～
2550
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
