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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 8,830 | 8,970 | 8,830 | 8,910 | +80 | +0.9% | 124,500 |
| 2013/10/30 | 8,800 | 8,910 | 8,750 | 8,830 | +30 | +0.3% | 158,000 |
| 2013/10/29 | 8,640 | 8,830 | 8,560 | 8,800 | +160 | +1.9% | 188,500 |
| 2013/10/28 | 8,320 | 8,690 | 8,320 | 8,640 | +340 | +4.1% | 248,600 |
| 2013/10/25 | 8,360 | 8,420 | 8,280 | 8,300 | -20 | -0.2% | 170,000 |
| 2013/10/24 | 8,190 | 8,360 | 8,150 | 8,320 | +330 | +4.1% | 299,100 |
| 2013/10/23 | 8,030 | 8,050 | 7,950 | 7,990 | +10 | +0.1% | 163,100 |
| 2013/10/22 | 8,000 | 8,030 | 7,920 | 7,980 | -30 | -0.4% | 161,200 |
| 2013/10/21 | 8,060 | 8,120 | 7,970 | 8,010 | -90 | -1.1% | 136,900 |
| 2013/10/18 | 8,160 | 8,190 | 8,050 | 8,100 | -70 | -0.9% | 97,700 |
| 2013/10/17 | 8,240 | 8,270 | 8,120 | 8,170 | +10 | +0.1% | 128,100 |
| 2013/10/16 | 8,100 | 8,170 | 8,060 | 8,160 | +70 | +0.9% | 119,400 |
| 2013/10/15 | 8,090 | 8,140 | 8,010 | 8,090 | -50 | -0.6% | 98,800 |
| 2013/10/11 | 8,160 | 8,210 | 8,050 | 8,140 | +70 | +0.9% | 141,300 |
| 2013/10/10 | 8,000 | 8,160 | 8,000 | 8,070 | +40 | +0.5% | 157,800 |
| 2013/10/09 | 8,100 | 8,100 | 7,980 | 8,030 | -140 | -1.7% | 199,100 |
| 2013/10/08 | 8,090 | 8,250 | 8,080 | 8,170 | -10 | -0.1% | 71,900 |
| 2013/10/07 | 8,370 | 8,400 | 8,100 | 8,180 | -240 | -2.9% | 148,500 |
| 2013/10/04 | 8,420 | 8,460 | 8,360 | 8,420 | -60 | -0.7% | 73,100 |
| 2013/10/03 | 8,570 | 8,680 | 8,480 | 8,480 | -80 | -0.9% | 90,800 |
| 2013/10/02 | 8,680 | 8,690 | 8,500 | 8,560 | -90 | -1% | 91,100 |
| 2013/10/01 | 8,740 | 8,770 | 8,640 | 8,650 | -10 | -0.1% | 106,000 |
| 2013/09/30 | 8,600 | 8,780 | 8,520 | 8,660 | +40 | +0.5% | 108,800 |
| 2013/09/27 | 8,630 | 8,680 | 8,580 | 8,620 | -10 | -0.1% | 59,400 |
| 2013/09/26 | 8,560 | 8,640 | 8,480 | 8,630 | +70 | +0.8% | 99,400 |
| 2013/09/25 | 8,540 | 8,570 | 8,480 | 8,560 | +10 | +0.1% | 81,800 |
| 2013/09/24 | 8,490 | 8,560 | 8,470 | 8,550 | +90 | +1.1% | 113,500 |
| 2013/09/20 | 8,430 | 8,500 | 8,400 | 8,460 | +10 | +0.1% | 172,200 |
| 2013/09/19 | 8,650 | 8,660 | 8,290 | 8,450 | -420 | -4.7% | 343,800 |
| 2013/09/18 | 8,910 | 9,000 | 8,860 | 8,870 | +20 | +0.2% | 51,500 |
| 2013/09/17 | 8,870 | 9,090 | 8,820 | 8,850 | +110 | +1.3% | 93,800 |
| 2013/09/13 | 8,620 | 8,830 | 8,610 | 8,740 | +40 | +0.5% | 151,600 |
| 2013/09/12 | 8,890 | 8,890 | 8,660 | 8,700 | -180 | -2% | 58,800 |
| 2013/09/11 | 9,110 | 9,140 | 8,880 | 8,880 | -270 | -3% | 53,200 |
| 2013/09/10 | 9,120 | 9,190 | 9,080 | 9,150 | +40 | +0.4% | 49,900 |
| 2013/09/09 | 9,170 | 9,280 | 9,010 | 9,110 | +30 | +0.3% | 84,900 |
| 2013/09/06 | 9,250 | 9,250 | 9,020 | 9,080 | -50 | -0.5% | 38,000 |
| 2013/09/05 | 9,220 | 9,300 | 9,120 | 9,130 | -80 | -0.9% | 66,500 |
| 2013/09/04 | 9,100 | 9,210 | 9,100 | 9,210 | +120 | +1.3% | 54,200 |
| 2013/09/03 | 9,000 | 9,100 | 9,000 | 9,090 | +220 | +2.5% | 47,800 |
| 2013/09/02 | 8,790 | 8,920 | 8,730 | 8,870 | -20 | -0.2% | 41,200 |
| 2013/08/30 | 8,980 | 9,010 | 8,840 | 8,890 | ±0 | ±0% | 80,100 |
| 2013/08/29 | 8,860 | 8,930 | 8,760 | 8,890 | +30 | +0.3% | 59,100 |
| 2013/08/28 | 8,900 | 8,920 | 8,750 | 8,860 | -120 | -1.3% | 53,600 |
| 2013/08/27 | 9,050 | 9,050 | 8,950 | 8,980 | -30 | -0.3% | 81,300 |
| 2013/08/26 | 8,940 | 9,060 | 8,850 | 9,010 | +220 | +2.5% | 98,400 |
| 2013/08/23 | 8,790 | 8,840 | 8,690 | 8,790 | +70 | +0.8% | 84,700 |
| 2013/08/22 | 8,520 | 8,720 | 8,500 | 8,720 | +260 | +3.1% | 96,200 |
| 2013/08/21 | 8,360 | 8,520 | 8,310 | 8,460 | +140 | +1.7% | 82,500 |
| 2013/08/20 | 8,400 | 8,460 | 8,320 | 8,320 | -80 | -1% | 62,000 |
2801～
2850
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 | 1,136,500円 | +31.7% | - | 2.35% | 22.30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 |
| 丸井Ｇ | 288,400円 | +8.1% | +5.7% | 3.68% | 19.83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 | 493,200円 | +13.0% | +20.1% | 0.56% | 37.20倍 | 7.29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 | 470,000円 | +6.8% | +8.6% | 2.77% | 18.05倍 | 2.11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 | 291,300円 | +13.9% | +17.9% | 1.20% | 15.50倍 | 2.10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
