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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 5,940 | 6,000 | 5,940 | 5,940 | +50 | +0.8% | 149,100 |
| 2014/07/30 | 5,880 | 5,910 | 5,850 | 5,890 | +40 | +0.7% | 177,000 |
| 2014/07/29 | 5,820 | 5,860 | 5,810 | 5,850 | +30 | +0.5% | 133,100 |
| 2014/07/28 | 5,790 | 5,830 | 5,790 | 5,820 | ±0 | ±0% | 118,300 |
| 2014/07/25 | 5,820 | 5,830 | 5,790 | 5,820 | -20 | -0.3% | 107,700 |
| 2014/07/24 | 5,820 | 5,860 | 5,790 | 5,840 | +30 | +0.5% | 167,900 |
| 2014/07/23 | 5,800 | 5,840 | 5,780 | 5,810 | +40 | +0.7% | 133,300 |
| 2014/07/22 | 5,750 | 5,810 | 5,720 | 5,770 | +40 | +0.7% | 178,100 |
| 2014/07/18 | 5,650 | 5,740 | 5,630 | 5,730 | +40 | +0.7% | 122,200 |
| 2014/07/17 | 5,700 | 5,710 | 5,650 | 5,690 | -10 | -0.2% | 132,100 |
| 2014/07/16 | 5,660 | 5,770 | 5,660 | 5,700 | +40 | +0.7% | 130,500 |
| 2014/07/15 | 5,600 | 5,700 | 5,580 | 5,660 | +70 | +1.3% | 198,600 |
| 2014/07/14 | 5,580 | 5,610 | 5,550 | 5,590 | +30 | +0.5% | 95,600 |
| 2014/07/11 | 5,500 | 5,580 | 5,490 | 5,560 | +60 | +1.1% | 180,600 |
| 2014/07/10 | 5,550 | 5,580 | 5,490 | 5,500 | -60 | -1.1% | 145,200 |
| 2014/07/09 | 5,510 | 5,580 | 5,510 | 5,560 | -10 | -0.2% | 111,400 |
| 2014/07/08 | 5,500 | 5,580 | 5,480 | 5,570 | +60 | +1.1% | 200,700 |
| 2014/07/07 | 5,510 | 5,520 | 5,490 | 5,510 | -30 | -0.5% | 88,700 |
| 2014/07/04 | 5,530 | 5,540 | 5,490 | 5,540 | +20 | +0.4% | 79,000 |
| 2014/07/03 | 5,520 | 5,540 | 5,490 | 5,520 | ±0 | ±0% | 135,000 |
| 2014/07/02 | 5,550 | 5,560 | 5,490 | 5,520 | +10 | +0.2% | 92,900 |
| 2014/07/01 | 5,520 | 5,570 | 5,500 | 5,510 | -80 | -1.4% | 159,300 |
| 2014/06/30 | 5,500 | 5,590 | 5,450 | 5,590 | +130 | +2.4% | 231,900 |
| 2014/06/27 | 5,470 | 5,500 | 5,410 | 5,460 | +50 | +0.9% | 213,500 |
| 2014/06/26 | 5,490 | 5,490 | 5,410 | 5,410 | -10 | -0.2% | 130,900 |
| 2014/06/25 | 5,480 | 5,490 | 5,410 | 5,420 | -140 | -2.5% | 184,500 |
| 2014/06/24 | 5,500 | 5,570 | 5,470 | 5,560 | +100 | +1.8% | 146,700 |
| 2014/06/23 | 5,410 | 5,470 | 5,380 | 5,460 | +20 | +0.4% | 221,000 |
| 2014/06/20 | 5,450 | 5,480 | 5,390 | 5,440 | -30 | -0.5% | 298,100 |
| 2014/06/19 | 5,450 | 5,490 | 5,400 | 5,470 | +70 | +1.3% | 284,600 |
| 2014/06/18 | 5,580 | 5,610 | 5,380 | 5,400 | +220 | +4.2% | 606,300 |
| 2014/06/17 | 5,200 | 5,220 | 5,160 | 5,180 | -40 | -0.8% | 212,200 |
| 2014/06/16 | 5,250 | 5,300 | 5,210 | 5,220 | -60 | -1.1% | 178,800 |
| 2014/06/13 | 5,290 | 5,320 | 5,220 | 5,280 | -80 | -1.5% | 256,600 |
| 2014/06/12 | 5,310 | 5,400 | 5,310 | 5,360 | +40 | +0.8% | 156,800 |
| 2014/06/11 | 5,330 | 5,370 | 5,220 | 5,320 | -60 | -1.1% | 268,300 |
| 2014/06/10 | 5,420 | 5,460 | 5,370 | 5,380 | -60 | -1.1% | 205,000 |
| 2014/06/09 | 5,540 | 5,540 | 5,430 | 5,440 | -70 | -1.3% | 185,500 |
| 2014/06/06 | 5,570 | 5,590 | 5,480 | 5,510 | -80 | -1.4% | 173,300 |
| 2014/06/05 | 5,530 | 5,640 | 5,470 | 5,590 | +120 | +2.2% | 304,500 |
| 2014/06/04 | 5,400 | 5,470 | 5,390 | 5,470 | +60 | +1.1% | 230,300 |
| 2014/06/03 | 5,370 | 5,460 | 5,370 | 5,410 | -20 | -0.4% | 341,600 |
| 2014/06/02 | 5,450 | 5,470 | 5,360 | 5,430 | -30 | -0.5% | 211,200 |
| 2014/05/30 | 5,420 | 5,470 | 5,410 | 5,460 | +100 | +1.9% | 213,800 |
| 2014/05/29 | 5,370 | 5,390 | 5,330 | 5,360 | -20 | -0.4% | 98,100 |
| 2014/05/28 | 5,480 | 5,500 | 5,340 | 5,380 | ±0 | ±0% | 254,400 |
| 2014/05/27 | 5,260 | 5,450 | 5,250 | 5,380 | +120 | +2.3% | 226,900 |
| 2014/05/26 | 5,160 | 5,260 | 5,130 | 5,260 | +100 | +1.9% | 106,200 |
| 2014/05/23 | 5,200 | 5,220 | 5,110 | 5,160 | -10 | -0.2% | 143,200 |
| 2014/05/22 | 5,140 | 5,200 | 5,110 | 5,170 | +50 | +1% | 135,300 |
2651～
2700
件表示中 / 3715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 | 1,139,000円 | +31.7% | - | 2.34% | 22.36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 | 882,200円 | +7.5% | +0.3% | 0.74% | 28.54倍 | 2.87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 | 315,300円 | +13.9% | +17.9% | 1.11% | 16.78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 | 304,600円 | +7.1% | +5.2% | 4.30% | 19.53倍 | 2.22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 | 201,000円 | +3.9% | -18.4% | 2.69% | 16.85倍 | 1.23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
