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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 3,670 | 3,680 | 3,655 | 3,660 | -55 | -1.5% | 68,900 |
| 2011/05/13 | 3,740 | 3,740 | 3,680 | 3,715 | -35 | -0.9% | 51,800 |
| 2011/05/12 | 3,785 | 3,785 | 3,750 | 3,750 | -40 | -1.1% | 56,000 |
| 2011/05/11 | 3,800 | 3,805 | 3,785 | 3,790 | -20 | -0.5% | 119,300 |
| 2011/05/10 | 3,820 | 3,840 | 3,810 | 3,810 | -25 | -0.7% | 252,800 |
| 2011/05/09 | 3,840 | 3,845 | 3,830 | 3,835 | +15 | +0.4% | 67,800 |
| 2011/05/06 | 3,790 | 3,820 | 3,775 | 3,820 | +15 | +0.4% | 43,700 |
| 2011/05/02 | 3,850 | 3,850 | 3,800 | 3,805 | -15 | -0.4% | 60,900 |
| 2011/04/28 | 3,715 | 3,830 | 3,700 | 3,820 | +155 | +4.2% | 160,700 |
| 2011/04/27 | 3,645 | 3,700 | 3,645 | 3,665 | +25 | +0.7% | 62,100 |
| 2011/04/26 | 3,660 | 3,680 | 3,635 | 3,640 | -60 | -1.6% | 98,100 |
| 2011/04/25 | 3,705 | 3,725 | 3,675 | 3,700 | -5 | -0.1% | 43,000 |
| 2011/04/22 | 3,725 | 3,740 | 3,695 | 3,705 | -40 | -1.1% | 52,100 |
| 2011/04/21 | 3,770 | 3,780 | 3,730 | 3,745 | -15 | -0.4% | 37,700 |
| 2011/04/20 | 3,775 | 3,800 | 3,760 | 3,760 | -10 | -0.3% | 38,800 |
| 2011/04/19 | 3,790 | 3,815 | 3,755 | 3,770 | -50 | -1.3% | 34,500 |
| 2011/04/18 | 3,785 | 3,835 | 3,780 | 3,820 | +15 | +0.4% | 41,700 |
| 2011/04/15 | 3,835 | 3,850 | 3,800 | 3,805 | -40 | -1% | 46,100 |
| 2011/04/14 | 3,775 | 3,855 | 3,765 | 3,845 | +60 | +1.6% | 81,700 |
| 2011/04/13 | 3,770 | 3,820 | 3,765 | 3,785 | +20 | +0.5% | 63,000 |
| 2011/04/12 | 3,805 | 3,820 | 3,750 | 3,765 | -75 | -2% | 63,100 |
| 2011/04/11 | 3,865 | 3,885 | 3,830 | 3,840 | -25 | -0.6% | 50,200 |
| 2011/04/08 | 3,830 | 3,890 | 3,810 | 3,865 | +35 | +0.9% | 90,700 |
| 2011/04/07 | 3,910 | 3,915 | 3,830 | 3,830 | -45 | -1.2% | 42,300 |
| 2011/04/06 | 3,880 | 3,935 | 3,855 | 3,875 | +15 | +0.4% | 95,500 |
| 2011/04/05 | 3,855 | 3,875 | 3,790 | 3,860 | +10 | +0.3% | 77,100 |
| 2011/04/04 | 3,915 | 3,940 | 3,850 | 3,850 | -60 | -1.5% | 76,600 |
| 2011/04/01 | 3,900 | 3,975 | 3,870 | 3,910 | +135 | +3.6% | 191,500 |
| 2011/03/31 | 3,835 | 3,835 | 3,715 | 3,775 | +20 | +0.5% | 103,100 |
| 2011/03/30 | 3,750 | 3,765 | 3,700 | 3,755 | +55 | +1.5% | 68,800 |
| 2011/03/29 | 3,670 | 3,715 | 3,650 | 3,700 | +30 | +0.8% | 96,200 |
| 2011/03/28 | 3,630 | 3,675 | 3,630 | 3,670 | +45 | +1.2% | 71,100 |
| 2011/03/25 | 3,625 | 3,640 | 3,590 | 3,625 | +80 | +2.3% | 95,000 |
| 2011/03/24 | 3,490 | 3,560 | 3,480 | 3,545 | -15 | -0.4% | 89,500 |
| 2011/03/23 | 3,550 | 3,570 | 3,475 | 3,560 | -10 | -0.3% | 81,000 |
| 2011/03/22 | 3,475 | 3,600 | 3,460 | 3,570 | +265 | +8% | 143,400 |
| 2011/03/18 | 3,400 | 3,425 | 3,300 | 3,305 | -45 | -1.3% | 130,300 |
| 2011/03/17 | 3,140 | 3,390 | 3,070 | 3,350 | +140 | +4.4% | 226,600 |
| 2011/03/16 | 2,901 | 3,330 | 2,901 | 3,210 | +380 | +13.4% | 211,600 |
| 2011/03/15 | 3,610 | 3,610 | 2,830 | 2,830 | -700 | -19.8% | 175,700 |
| 2011/03/14 | 3,325 | 3,690 | 3,325 | 3,530 | -495 | -12.3% | 165,300 |
| 2011/03/11 | 4,000 | 4,060 | 3,985 | 4,025 | +30 | +0.8% | 145,000 |
| 2011/03/10 | 4,015 | 4,030 | 3,960 | 3,995 | +50 | +1.3% | 97,500 |
| 2011/03/09 | 3,945 | 3,950 | 3,920 | 3,945 | -5 | -0.1% | 77,000 |
| 2011/03/08 | 3,955 | 3,980 | 3,950 | 3,950 | -45 | -1.1% | 36,900 |
| 2011/03/07 | 4,035 | 4,035 | 3,990 | 3,995 | -15 | -0.4% | 45,000 |
| 2011/03/04 | 4,040 | 4,050 | 3,985 | 4,010 | -5 | -0.1% | 78,500 |
| 2011/03/03 | 4,040 | 4,040 | 3,985 | 4,015 | +10 | +0.2% | 66,300 |
| 2011/03/02 | 4,030 | 4,045 | 4,005 | 4,005 | -55 | -1.4% | 31,600 |
| 2011/03/01 | 4,050 | 4,100 | 4,050 | 4,060 | +40 | +1% | 53,800 |
3401～
3450
件表示中 / 3673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 | 934,200円 | -17.2% | - | 3.81% | 20.48倍 | 1.63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 | 452,100円 | +13.0% | +20.1% | 0.61% | 34.10倍 | 6.68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 | 429,800円 | +6.8% | +8.6% | 3.02% | 16.51倍 | 1.93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 | 169,000円 | +7.4% | +20.9% | 2.60% | 11.87倍 | 1.10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 | 214,800円 | +6.4% | -20.4% | 1.68% | 23.44倍 | 1.80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
