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 |
|---|---|---|---|---|---|---|---|
| 2012/11/13 | 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 |
| 2012/09/27 | 5,820 | 5,940 | 5,780 | 5,900 | +10 | +0.2% | 133,900 |
| 2012/09/26 | 5,780 | 5,930 | 5,770 | 5,890 | +80 | +1.4% | 97,900 |
| 2012/09/25 | 5,800 | 5,840 | 5,750 | 5,810 | -80 | -1.4% | 128,700 |
| 2012/09/24 | 5,830 | 5,920 | 5,750 | 5,890 | +260 | +4.6% | 229,800 |
| 2012/09/21 | 5,550 | 5,670 | 5,540 | 5,630 | +20 | +0.4% | 80,700 |
| 2012/09/20 | 5,550 | 5,610 | 5,520 | 5,610 | +50 | +0.9% | 106,100 |
| 2012/09/19 | 5,620 | 5,650 | 5,530 | 5,560 | -60 | -1.1% | 123,900 |
| 2012/09/18 | 5,610 | 5,720 | 5,610 | 5,620 | +40 | +0.7% | 160,200 |
| 2012/09/14 | 5,560 | 5,660 | 5,550 | 5,580 | +20 | +0.4% | 198,000 |
| 2012/09/13 | 5,270 | 5,690 | 5,270 | 5,560 | +290 | +5.5% | 403,200 |
| 2012/09/12 | 5,160 | 5,270 | 5,140 | 5,270 | +110 | +2.1% | 155,300 |
| 2012/09/11 | 5,250 | 5,250 | 5,150 | 5,160 | -50 | -1% | 90,100 |
| 2012/09/10 | 5,170 | 5,240 | 5,160 | 5,210 | +50 | +1% | 84,900 |
| 2012/09/07 | 5,100 | 5,170 | 5,100 | 5,160 | +60 | +1.2% | 109,700 |
| 2012/09/06 | 5,170 | 5,180 | 5,090 | 5,100 | -50 | -1% | 108,800 |
| 2012/09/05 | 5,110 | 5,180 | 5,080 | 5,150 | +60 | +1.2% | 146,300 |
| 2012/09/04 | 5,090 | 5,120 | 5,060 | 5,090 | +10 | +0.2% | 106,100 |
| 2012/09/03 | 5,080 | 5,120 | 5,050 | 5,080 | -20 | -0.4% | 77,800 |
3101～
3150
件表示中 / 3747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 | 1,134,500円 | +31.7% | - | 2.35% | 22.28倍 | 1.96倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| スギＨＤ | 365,900円 | +14.5% | +20.3% | 0.96% | 14.98倍 | 2.64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 |
| すかいＨＤ | 294,900円 | +10.9% | +3.9% | 0.68% | 45.33倍 | 3.87倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| Ｊフロント | 207,300円 | +3.9% | -18.4% | 2.60% | 17.30倍 | 1.27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 |
| 丸井Ｇ | 300,700円 | +7.1% | +5.2% | 4.36% | 19.28倍 | 2.19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 |
市場注目の銘柄
チャート関連のコラム
