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 |
|---|---|---|---|---|---|---|---|
| 2011/10/11 | 4,145 | 4,170 | 4,090 | 4,160 | +65 | +1.6% | 62,600 |
| 2011/10/07 | 4,175 | 4,200 | 4,075 | 4,095 | -95 | -2.3% | 107,200 |
| 2011/10/06 | 4,165 | 4,205 | 4,150 | 4,190 | ±0 | ±0% | 43,500 |
| 2011/10/05 | 4,255 | 4,275 | 4,160 | 4,190 | -95 | -2.2% | 53,800 |
| 2011/10/04 | 4,260 | 4,305 | 4,240 | 4,285 | +25 | +0.6% | 48,600 |
| 2011/10/03 | 4,205 | 4,285 | 4,205 | 4,260 | -45 | -1% | 65,100 |
| 2011/09/30 | 4,355 | 4,370 | 4,295 | 4,305 | -75 | -1.7% | 119,600 |
| 2011/09/29 | 4,205 | 4,380 | 4,205 | 4,380 | +120 | +2.8% | 112,600 |
| 2011/09/28 | 4,110 | 4,260 | 4,095 | 4,260 | +140 | +3.4% | 129,800 |
| 2011/09/27 | 4,055 | 4,120 | 4,050 | 4,120 | +85 | +2.1% | 44,900 |
| 2011/09/26 | 4,120 | 4,125 | 4,030 | 4,035 | -90 | -2.2% | 91,700 |
| 2011/09/22 | 4,090 | 4,130 | 4,065 | 4,125 | +40 | +1% | 62,100 |
| 2011/09/21 | 4,055 | 4,120 | 4,055 | 4,085 | +5 | +0.1% | 57,200 |
| 2011/09/20 | 4,110 | 4,165 | 4,070 | 4,080 | -60 | -1.4% | 62,900 |
| 2011/09/16 | 4,100 | 4,140 | 4,095 | 4,140 | +55 | +1.3% | 105,600 |
| 2011/09/15 | 4,100 | 4,130 | 4,040 | 4,085 | -10 | -0.2% | 102,200 |
| 2011/09/14 | 4,050 | 4,160 | 4,050 | 4,095 | +60 | +1.5% | 121,200 |
| 2011/09/13 | 4,000 | 4,035 | 3,990 | 4,035 | +40 | +1% | 36,400 |
| 2011/09/12 | 3,950 | 3,995 | 3,950 | 3,995 | -15 | -0.4% | 41,900 |
| 2011/09/09 | 3,965 | 4,030 | 3,940 | 4,010 | +45 | +1.1% | 92,100 |
| 2011/09/08 | 3,925 | 3,970 | 3,925 | 3,965 | +45 | +1.1% | 31,300 |
| 2011/09/07 | 3,915 | 3,925 | 3,885 | 3,920 | +10 | +0.3% | 39,700 |
| 2011/09/06 | 3,915 | 3,930 | 3,875 | 3,910 | ±0 | ±0% | 36,900 |
| 2011/09/05 | 3,860 | 3,910 | 3,860 | 3,910 | +10 | +0.3% | 17,700 |
| 2011/09/02 | 3,915 | 3,915 | 3,875 | 3,900 | -15 | -0.4% | 40,200 |
| 2011/09/01 | 3,915 | 3,945 | 3,880 | 3,915 | -25 | -0.6% | 77,700 |
| 2011/08/31 | 3,805 | 3,945 | 3,805 | 3,940 | +125 | +3.3% | 80,900 |
| 2011/08/30 | 3,830 | 3,845 | 3,800 | 3,815 | +15 | +0.4% | 34,000 |
| 2011/08/29 | 3,790 | 3,855 | 3,780 | 3,800 | +10 | +0.3% | 45,500 |
| 2011/08/26 | 3,790 | 3,825 | 3,770 | 3,790 | -10 | -0.3% | 47,400 |
| 2011/08/25 | 3,865 | 3,870 | 3,800 | 3,800 | -40 | -1% | 31,200 |
| 2011/08/24 | 3,845 | 3,875 | 3,805 | 3,840 | +25 | +0.7% | 62,500 |
| 2011/08/23 | 3,820 | 3,850 | 3,805 | 3,815 | +25 | +0.7% | 48,300 |
| 2011/08/22 | 3,810 | 3,835 | 3,790 | 3,790 | -65 | -1.7% | 38,500 |
| 2011/08/19 | 3,790 | 3,870 | 3,785 | 3,855 | +15 | +0.4% | 56,900 |
| 2011/08/18 | 3,860 | 3,860 | 3,820 | 3,840 | ±0 | ±0% | 42,400 |
| 2011/08/17 | 3,830 | 3,855 | 3,805 | 3,840 | +20 | +0.5% | 25,100 |
| 2011/08/16 | 3,795 | 3,820 | 3,790 | 3,820 | -10 | -0.3% | 48,400 |
| 2011/08/15 | 3,840 | 3,840 | 3,780 | 3,830 | +25 | +0.7% | 54,100 |
| 2011/08/12 | 3,845 | 3,845 | 3,765 | 3,805 | +10 | +0.3% | 45,800 |
| 2011/08/11 | 3,670 | 3,805 | 3,665 | 3,795 | +75 | +2% | 43,600 |
| 2011/08/10 | 3,700 | 3,765 | 3,695 | 3,720 | +70 | +1.9% | 77,500 |
| 2011/08/09 | 3,615 | 3,650 | 3,550 | 3,650 | -35 | -0.9% | 67,400 |
| 2011/08/08 | 3,725 | 3,745 | 3,680 | 3,685 | -110 | -2.9% | 54,700 |
| 2011/08/05 | 3,800 | 3,815 | 3,750 | 3,795 | -75 | -1.9% | 52,100 |
| 2011/08/04 | 3,885 | 3,915 | 3,860 | 3,870 | -25 | -0.6% | 31,400 |
| 2011/08/03 | 3,930 | 3,950 | 3,865 | 3,895 | -95 | -2.4% | 47,000 |
| 2011/08/02 | 3,990 | 4,005 | 3,970 | 3,990 | ±0 | ±0% | 34,400 |
| 2011/08/01 | 3,945 | 4,005 | 3,935 | 3,990 | +20 | +0.5% | 37,900 |
| 2011/07/29 | 3,965 | 3,985 | 3,945 | 3,970 | -20 | -0.5% | 43,200 |
3301～
3350
件表示中 / 3675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 | 978,900円 | -17.7% | - | 3.64% | 27.38倍 | 1.69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 |
| Ｆ＆ＬＣ | 447,500円 | +13.0% | +20.1% | 0.61% | 33.75倍 | 6.61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 | 424,700円 | +6.8% | +8.6% | 3.06% | 16.31倍 | 1.91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 |
| Ｊフロント | 170,800円 | +7.4% | +20.9% | 2.58% | 12.00倍 | 1.11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 |
| ウエルシアＨＤ | 218,000円 | +6.4% | -20.4% | 1.65% | 23.79倍 | 1.83倍 |
|
ドラッグ最大手。イオン子会社。全店舗の約８割に調剤併設。ツルハＨＤと経営統合協議中 |
市場注目の銘柄
チャート関連のコラム
