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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 6,540 | 6,580 | 6,480 | 6,520 | +20 | +0.3% | 84,700 |
| 2012/12/07 | 6,510 | 6,530 | 6,400 | 6,500 | -60 | -0.9% | 118,000 |
| 2012/12/06 | 6,640 | 6,640 | 6,540 | 6,560 | +40 | +0.6% | 144,600 |
| 2012/12/05 | 6,350 | 6,630 | 6,340 | 6,520 | +190 | +3% | 232,100 |
| 2012/12/04 | 6,260 | 6,360 | 6,210 | 6,330 | +70 | +1.1% | 103,100 |
| 2012/12/03 | 6,280 | 6,370 | 6,240 | 6,260 | +50 | +0.8% | 121,800 |
| 2012/11/30 | 6,230 | 6,270 | 6,200 | 6,210 | ±0 | ±0% | 108,400 |
| 2012/11/29 | 6,070 | 6,270 | 6,020 | 6,210 | +70 | +1.1% | 104,700 |
| 2012/11/28 | 6,110 | 6,170 | 6,090 | 6,140 | +70 | +1.2% | 115,500 |
| 2012/11/27 | 5,960 | 6,130 | 5,950 | 6,070 | +110 | +1.8% | 153,200 |
| 2012/11/26 | 5,860 | 5,980 | 5,840 | 5,960 | +160 | +2.8% | 190,300 |
| 2012/11/22 | 5,770 | 5,810 | 5,770 | 5,800 | +70 | +1.2% | 129,200 |
| 2012/11/21 | 5,700 | 5,740 | 5,680 | 5,730 | +40 | +0.7% | 60,800 |
| 2012/11/20 | 5,780 | 5,780 | 5,670 | 5,690 | -10 | -0.2% | 81,500 |
| 2012/11/19 | 5,590 | 5,710 | 5,590 | 5,700 | +110 | +2% | 57,200 |
| 2012/11/16 | 5,790 | 5,810 | 5,500 | 5,590 | -270 | -4.6% | 215,000 |
| 2012/11/15 | 5,870 | 5,870 | 5,760 | 5,860 | +30 | +0.5% | 127,300 |
| 2012/11/14 | 5,740 | 5,840 | 5,720 | 5,830 | +120 | +2.1% | 71,500 |
| 2012/11/13 | 5,660 | 5,740 | 5,640 | 5,710 | -10 | -0.2% | 69,300 |
| 2012/11/12 | 5,730 | 5,740 | 5,670 | 5,720 | +40 | +0.7% | 85,000 |
| 2012/11/09 | 5,680 | 5,720 | 5,620 | 5,680 | -30 | -0.5% | 79,900 |
| 2012/11/08 | 5,720 | 5,750 | 5,710 | 5,710 | -80 | -1.4% | 44,300 |
| 2012/11/07 | 5,900 | 5,900 | 5,760 | 5,790 | -100 | -1.7% | 56,000 |
| 2012/11/06 | 5,900 | 5,910 | 5,810 | 5,890 | -50 | -0.8% | 74,700 |
| 2012/11/05 | 5,960 | 6,030 | 5,910 | 5,940 | -90 | -1.5% | 61,300 |
| 2012/11/02 | 6,020 | 6,100 | 6,020 | 6,030 | ±0 | ±0% | 37,900 |
| 2012/11/01 | 6,050 | 6,060 | 5,980 | 6,030 | -20 | -0.3% | 65,200 |
| 2012/10/31 | 6,020 | 6,110 | 6,020 | 6,050 | +40 | +0.7% | 47,200 |
| 2012/10/30 | 6,160 | 6,180 | 6,010 | 6,010 | -150 | -2.4% | 57,400 |
| 2012/10/29 | 6,080 | 6,170 | 6,080 | 6,160 | +130 | +2.2% | 84,600 |
| 2012/10/26 | 5,940 | 6,100 | 5,930 | 6,030 | +130 | +2.2% | 149,200 |
| 2012/10/25 | 5,800 | 5,900 | 5,800 | 5,900 | +60 | +1% | 50,500 |
| 2012/10/24 | 5,810 | 5,890 | 5,800 | 5,840 | +10 | +0.2% | 62,000 |
| 2012/10/23 | 5,880 | 5,920 | 5,830 | 5,830 | -80 | -1.4% | 83,300 |
| 2012/10/22 | 5,870 | 5,970 | 5,860 | 5,910 | ±0 | ±0% | 73,900 |
| 2012/10/19 | 5,920 | 5,940 | 5,860 | 5,910 | -60 | -1% | 73,400 |
| 2012/10/18 | 5,960 | 5,970 | 5,880 | 5,970 | +10 | +0.2% | 66,400 |
| 2012/10/17 | 5,770 | 5,960 | 5,760 | 5,960 | +230 | +4% | 84,300 |
| 2012/10/16 | 5,690 | 5,780 | 5,680 | 5,730 | +10 | +0.2% | 98,000 |
| 2012/10/15 | 5,770 | 5,780 | 5,700 | 5,720 | -70 | -1.2% | 52,600 |
| 2012/10/12 | 5,740 | 5,830 | 5,740 | 5,790 | +70 | +1.2% | 58,900 |
| 2012/10/11 | 5,750 | 5,750 | 5,660 | 5,720 | -60 | -1% | 83,600 |
| 2012/10/10 | 5,850 | 5,850 | 5,770 | 5,780 | -110 | -1.9% | 60,000 |
| 2012/10/09 | 5,900 | 5,950 | 5,880 | 5,890 | +40 | +0.7% | 73,700 |
| 2012/10/05 | 5,880 | 5,880 | 5,830 | 5,850 | +40 | +0.7% | 81,400 |
| 2012/10/04 | 5,600 | 5,820 | 5,570 | 5,810 | +150 | +2.7% | 122,600 |
| 2012/10/03 | 5,760 | 5,770 | 5,660 | 5,660 | -190 | -3.2% | 117,500 |
| 2012/10/02 | 5,870 | 5,920 | 5,830 | 5,850 | -80 | -1.3% | 72,100 |
| 2012/10/01 | 5,820 | 5,930 | 5,820 | 5,930 | +90 | +1.5% | 154,900 |
| 2012/09/28 | 5,880 | 5,930 | 5,800 | 5,840 | -60 | -1% | 154,700 |
3051～
3100
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
