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 |
|---|---|---|---|---|---|---|---|
| 2011/11/11 | 4,030 | 4,050 | 3,970 | 3,990 | -60 | -1.5% | 48,900 |
| 2011/11/10 | 4,050 | 4,085 | 4,040 | 4,050 | -15 | -0.4% | 108,500 |
| 2011/11/09 | 4,045 | 4,065 | 4,020 | 4,065 | +55 | +1.4% | 44,000 |
| 2011/11/08 | 4,035 | 4,055 | 4,005 | 4,010 | -15 | -0.4% | 50,200 |
| 2011/11/07 | 4,070 | 4,075 | 4,010 | 4,025 | -40 | -1% | 39,300 |
| 2011/11/04 | 4,050 | 4,075 | 4,020 | 4,065 | +50 | +1.2% | 71,700 |
| 2011/11/02 | 4,020 | 4,055 | 4,000 | 4,015 | -10 | -0.2% | 63,000 |
| 2011/11/01 | 4,020 | 4,075 | 4,015 | 4,025 | -20 | -0.5% | 56,600 |
| 2011/10/31 | 3,995 | 4,080 | 3,995 | 4,045 | +80 | +2% | 97,300 |
| 2011/10/28 | 3,985 | 3,990 | 3,890 | 3,965 | +35 | +0.9% | 147,200 |
| 2011/10/27 | 3,995 | 3,995 | 3,915 | 3,930 | -35 | -0.9% | 74,800 |
| 2011/10/26 | 4,000 | 4,005 | 3,950 | 3,965 | -40 | -1% | 74,700 |
| 2011/10/25 | 4,080 | 4,095 | 4,005 | 4,005 | -60 | -1.5% | 64,400 |
| 2011/10/24 | 4,055 | 4,090 | 4,040 | 4,065 | +20 | +0.5% | 45,200 |
| 2011/10/21 | 4,105 | 4,115 | 4,040 | 4,045 | -45 | -1.1% | 50,800 |
| 2011/10/20 | 4,015 | 4,095 | 3,995 | 4,090 | +50 | +1.2% | 52,900 |
| 2011/10/19 | 4,010 | 4,050 | 3,985 | 4,040 | +50 | +1.3% | 35,100 |
| 2011/10/18 | 4,030 | 4,040 | 3,980 | 3,990 | -35 | -0.9% | 31,600 |
| 2011/10/17 | 4,040 | 4,045 | 3,990 | 4,025 | +35 | +0.9% | 50,000 |
| 2011/10/14 | 4,035 | 4,055 | 3,985 | 3,990 | -115 | -2.8% | 64,300 |
| 2011/10/13 | 4,170 | 4,185 | 4,085 | 4,105 | +5 | +0.1% | 67,400 |
| 2011/10/12 | 4,105 | 4,135 | 4,060 | 4,100 | -60 | -1.4% | 56,300 |
| 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 |
3351～
3400
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 | 1,138,500円 | +31.7% | - | 2.35% | 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。２５年１２月にウエルシアＨＤと経営統合予定 |
| スギＨＤ | 366,900円 | +14.5% | +20.3% | 0.95% | 15.02倍 | 2.65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 | 295,300円 | +10.9% | +3.9% | 0.68% | 45.39倍 | 3.88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 | 206,200円 | +3.9% | -18.4% | 2.62% | 17.21倍 | 1.26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 | 302,300円 | +7.1% | +5.2% | 4.33% | 19.38倍 | 2.20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
