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 |
|---|---|---|---|---|---|---|---|
| 2014/06/16 | 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 |
| 2014/05/21 | 5,100 | 5,160 | 5,070 | 5,120 | +50 | +1% | 118,500 |
| 2014/05/20 | 5,070 | 5,100 | 5,050 | 5,070 | +60 | +1.2% | 115,600 |
| 2014/05/19 | 5,030 | 5,060 | 4,995 | 5,010 | +15 | +0.3% | 112,500 |
| 2014/05/16 | 5,060 | 5,080 | 4,965 | 4,995 | -85 | -1.7% | 218,800 |
| 2014/05/15 | 5,120 | 5,120 | 5,030 | 5,080 | -70 | -1.4% | 149,700 |
| 2014/05/14 | 5,130 | 5,160 | 5,110 | 5,150 | -10 | -0.2% | 224,500 |
| 2014/05/13 | 5,190 | 5,220 | 5,110 | 5,160 | -5,160 | -50% | 401,500 |
| 2014/05/12 | 10,390 | 10,400 | 10,290 | 10,320 | -170 | -1.6% | 387,400 |
| 2014/05/09 | 10,430 | 10,590 | 10,410 | 10,490 | +40 | +0.4% | 130,200 |
| 2014/05/08 | 10,230 | 10,470 | 10,230 | 10,450 | +230 | +2.3% | 101,800 |
| 2014/05/07 | 10,340 | 10,370 | 10,220 | 10,220 | -210 | -2% | 144,900 |
| 2014/05/02 | 10,360 | 10,450 | 10,350 | 10,430 | +100 | +1% | 91,000 |
| 2014/05/01 | 10,200 | 10,440 | 10,190 | 10,330 | +50 | +0.5% | 91,900 |
| 2014/04/30 | 10,170 | 10,360 | 10,150 | 10,280 | +110 | +1.1% | 132,600 |
| 2014/04/28 | 10,050 | 10,170 | 9,990 | 10,170 | +160 | +1.6% | 59,800 |
| 2014/04/25 | 9,930 | 10,070 | 9,920 | 10,010 | +130 | +1.3% | 46,200 |
| 2014/04/24 | 9,890 | 10,000 | 9,810 | 9,880 | -30 | -0.3% | 81,300 |
| 2014/04/23 | 9,720 | 9,910 | 9,690 | 9,910 | +190 | +2% | 53,100 |
| 2014/04/22 | 9,830 | 9,830 | 9,720 | 9,720 | -130 | -1.3% | 44,400 |
| 2014/04/21 | 9,910 | 9,910 | 9,810 | 9,850 | -20 | -0.2% | 36,500 |
| 2014/04/18 | 9,890 | 9,970 | 9,830 | 9,870 | ±0 | ±0% | 41,000 |
| 2014/04/17 | 9,990 | 10,040 | 9,870 | 9,870 | -80 | -0.8% | 56,700 |
| 2014/04/16 | 9,800 | 9,980 | 9,770 | 9,950 | +230 | +2.4% | 104,500 |
| 2014/04/15 | 9,810 | 9,810 | 9,700 | 9,720 | -60 | -0.6% | 48,700 |
| 2014/04/14 | 9,760 | 9,850 | 9,700 | 9,780 | -20 | -0.2% | 54,800 |
| 2014/04/11 | 9,760 | 9,850 | 9,670 | 9,800 | ±0 | ±0% | 102,900 |
| 2014/04/10 | 9,860 | 9,920 | 9,790 | 9,800 | +130 | +1.3% | 65,200 |
| 2014/04/09 | 9,850 | 9,880 | 9,590 | 9,670 | -270 | -2.7% | 122,600 |
| 2014/04/08 | 10,000 | 10,090 | 9,930 | 9,940 | -210 | -2.1% | 78,100 |
| 2014/04/07 | 10,240 | 10,250 | 10,110 | 10,150 | -100 | -1% | 41,300 |
| 2014/04/04 | 10,180 | 10,300 | 10,150 | 10,250 | +120 | +1.2% | 87,000 |
| 2014/04/03 | 10,100 | 10,180 | 10,000 | 10,130 | -10 | -0.1% | 97,100 |
2651～
2700
件表示中 / 3683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 | 1,127,500円 | +31.7% | - | 2.37% | 22.12倍 | 1.95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 |
| 丸井Ｇ | 288,900円 | +8.1% | +5.7% | 3.67% | 19.86倍 | 2.05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 |
| Ｆ＆ＬＣ | 496,600円 | +13.0% | +20.1% | 0.55% | 37.46倍 | 7.34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 | 471,900円 | +6.8% | +8.6% | 2.75% | 18.12倍 | 2.12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 | 293,800円 | +13.9% | +17.9% | 1.19% | 15.63倍 | 2.12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 |
市場注目の銘柄
チャート関連のコラム
