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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 8,110 | 8,110 | 7,890 | 7,900 | -220 | -2.7% | 145,800 |
| 2013/02/26 | 8,240 | 8,240 | 8,080 | 8,120 | -240 | -2.9% | 123,700 |
| 2013/02/25 | 8,430 | 8,450 | 8,350 | 8,360 | +30 | +0.4% | 82,800 |
| 2013/02/22 | 7,990 | 8,390 | 7,990 | 8,330 | +250 | +3.1% | 174,200 |
| 2013/02/21 | 8,100 | 8,240 | 8,080 | 8,080 | ±0 | ±0% | 136,800 |
| 2013/02/20 | 7,910 | 8,080 | 7,860 | 8,080 | +220 | +2.8% | 96,700 |
| 2013/02/19 | 7,780 | 7,920 | 7,780 | 7,860 | +60 | +0.8% | 81,300 |
| 2013/02/18 | 7,760 | 7,860 | 7,730 | 7,800 | -10 | -0.1% | 80,400 |
| 2013/02/15 | 7,730 | 7,860 | 7,720 | 7,810 | +40 | +0.5% | 85,000 |
| 2013/02/14 | 7,890 | 7,920 | 7,720 | 7,770 | -130 | -1.6% | 93,900 |
| 2013/02/13 | 7,990 | 8,000 | 7,790 | 7,900 | -100 | -1.3% | 100,400 |
| 2013/02/12 | 7,940 | 8,030 | 7,900 | 8,000 | +160 | +2% | 80,600 |
| 2013/02/08 | 8,000 | 8,020 | 7,830 | 7,840 | -110 | -1.4% | 70,700 |
| 2013/02/07 | 7,900 | 7,970 | 7,820 | 7,950 | +80 | +1% | 87,900 |
| 2013/02/06 | 7,870 | 7,900 | 7,840 | 7,870 | +130 | +1.7% | 99,200 |
| 2013/02/05 | 7,670 | 7,810 | 7,660 | 7,740 | +140 | +1.8% | 130,500 |
| 2013/02/04 | 7,610 | 7,650 | 7,570 | 7,600 | -10 | -0.1% | 68,300 |
| 2013/02/01 | 7,750 | 7,830 | 7,600 | 7,610 | -50 | -0.7% | 120,600 |
| 2013/01/31 | 7,540 | 7,800 | 7,540 | 7,660 | +140 | +1.9% | 146,900 |
| 2013/01/30 | 7,500 | 7,570 | 7,440 | 7,520 | +90 | +1.2% | 231,400 |
| 2013/01/29 | 7,590 | 7,590 | 7,400 | 7,430 | -70 | -0.9% | 70,700 |
| 2013/01/28 | 7,410 | 7,520 | 7,400 | 7,500 | +90 | +1.2% | 150,100 |
| 2013/01/25 | 7,320 | 7,430 | 7,310 | 7,410 | +140 | +1.9% | 88,100 |
| 2013/01/24 | 7,160 | 7,290 | 7,140 | 7,270 | +50 | +0.7% | 66,600 |
| 2013/01/23 | 7,200 | 7,340 | 7,170 | 7,220 | -40 | -0.6% | 103,400 |
| 2013/01/22 | 7,320 | 7,340 | 7,170 | 7,260 | -70 | -1% | 123,200 |
| 2013/01/21 | 7,390 | 7,420 | 7,300 | 7,330 | -50 | -0.7% | 56,900 |
| 2013/01/18 | 7,340 | 7,420 | 7,330 | 7,380 | +30 | +0.4% | 83,600 |
| 2013/01/17 | 7,410 | 7,440 | 7,260 | 7,350 | -20 | -0.3% | 93,200 |
| 2013/01/16 | 7,400 | 7,520 | 7,330 | 7,370 | +10 | +0.1% | 117,700 |
| 2013/01/15 | 7,210 | 7,380 | 7,170 | 7,360 | +230 | +3.2% | 121,100 |
| 2013/01/11 | 7,110 | 7,200 | 7,080 | 7,130 | +30 | +0.4% | 116,700 |
| 2013/01/10 | 7,250 | 7,250 | 7,080 | 7,100 | -120 | -1.7% | 140,900 |
| 2013/01/09 | 7,230 | 7,260 | 7,190 | 7,220 | ±0 | ±0% | 124,700 |
| 2013/01/08 | 7,190 | 7,250 | 7,150 | 7,220 | +60 | +0.8% | 102,000 |
| 2013/01/07 | 7,170 | 7,190 | 7,060 | 7,160 | +30 | +0.4% | 110,800 |
| 2013/01/04 | 7,160 | 7,160 | 6,950 | 7,130 | +320 | +4.7% | 174,400 |
| 2012/12/28 | 6,870 | 6,870 | 6,770 | 6,810 | ±0 | ±0% | 89,100 |
| 2012/12/27 | 6,890 | 6,920 | 6,780 | 6,810 | -30 | -0.4% | 95,700 |
| 2012/12/26 | 6,890 | 6,930 | 6,810 | 6,840 | -100 | -1.4% | 72,200 |
| 2012/12/25 | 6,830 | 7,000 | 6,800 | 6,940 | +120 | +1.8% | 93,200 |
| 2012/12/21 | 7,000 | 7,070 | 6,810 | 6,820 | -180 | -2.6% | 153,900 |
| 2012/12/20 | 6,850 | 7,070 | 6,810 | 7,000 | +250 | +3.7% | 246,700 |
| 2012/12/19 | 6,800 | 6,940 | 6,680 | 6,750 | +340 | +5.3% | 285,700 |
| 2012/12/18 | 6,490 | 6,490 | 6,370 | 6,410 | -30 | -0.5% | 71,000 |
| 2012/12/17 | 6,450 | 6,500 | 6,400 | 6,440 | +90 | +1.4% | 84,800 |
| 2012/12/14 | 6,310 | 6,420 | 6,290 | 6,350 | -80 | -1.2% | 122,100 |
| 2012/12/13 | 6,500 | 6,520 | 6,390 | 6,430 | +10 | +0.2% | 123,300 |
| 2012/12/12 | 6,510 | 6,520 | 6,330 | 6,420 | -70 | -1.1% | 125,200 |
| 2012/12/11 | 6,510 | 6,540 | 6,450 | 6,490 | -30 | -0.5% | 92,800 |
3001～
3050
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
