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 |
|---|---|---|---|---|---|---|---|
| 2011/06/16 | 3,730 | 3,730 | 3,685 | 3,695 | -35 | -0.9% | 31,500 |
| 2011/06/15 | 3,735 | 3,740 | 3,710 | 3,730 | -5 | -0.1% | 29,300 |
| 2011/06/14 | 3,720 | 3,745 | 3,710 | 3,735 | +15 | +0.4% | 27,500 |
| 2011/06/13 | 3,670 | 3,735 | 3,660 | 3,720 | +25 | +0.7% | 32,800 |
| 2011/06/10 | 3,730 | 3,760 | 3,690 | 3,695 | -15 | -0.4% | 75,500 |
| 2011/06/09 | 3,720 | 3,720 | 3,670 | 3,710 | -20 | -0.5% | 52,800 |
| 2011/06/08 | 3,715 | 3,735 | 3,695 | 3,730 | -5 | -0.1% | 20,600 |
| 2011/06/07 | 3,685 | 3,745 | 3,675 | 3,735 | +50 | +1.4% | 46,600 |
| 2011/06/06 | 3,700 | 3,735 | 3,680 | 3,685 | -10 | -0.3% | 69,700 |
| 2011/06/03 | 3,760 | 3,770 | 3,690 | 3,695 | -65 | -1.7% | 56,400 |
| 2011/06/02 | 3,720 | 3,760 | 3,705 | 3,760 | ±0 | ±0% | 73,300 |
| 2011/06/01 | 3,750 | 3,765 | 3,720 | 3,760 | +15 | +0.4% | 50,000 |
| 2011/05/31 | 3,675 | 3,745 | 3,675 | 3,745 | +45 | +1.2% | 39,300 |
| 2011/05/30 | 3,680 | 3,700 | 3,640 | 3,700 | +25 | +0.7% | 67,900 |
| 2011/05/27 | 3,700 | 3,715 | 3,665 | 3,675 | -35 | -0.9% | 43,000 |
| 2011/05/26 | 3,750 | 3,750 | 3,695 | 3,710 | +20 | +0.5% | 78,200 |
| 2011/05/25 | 3,700 | 3,755 | 3,655 | 3,690 | +40 | +1.1% | 119,600 |
| 2011/05/24 | 3,670 | 3,670 | 3,640 | 3,650 | -5 | -0.1% | 47,800 |
| 2011/05/23 | 3,660 | 3,670 | 3,630 | 3,655 | +20 | +0.6% | 67,800 |
| 2011/05/20 | 3,640 | 3,660 | 3,620 | 3,635 | ±0 | ±0% | 61,700 |
| 2011/05/19 | 3,650 | 3,650 | 3,605 | 3,635 | +35 | +1% | 68,400 |
| 2011/05/18 | 3,580 | 3,655 | 3,580 | 3,600 | +30 | +0.8% | 88,000 |
| 2011/05/17 | 3,630 | 3,650 | 3,550 | 3,570 | -90 | -2.5% | 99,100 |
| 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 |
3451～
3500
件表示中 / 3746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 |
| ＡＢＣ マート | 289,600円 | +3.1% | +2.1% | 2.42% | 15.75倍 | 1.96倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 294,500円 | +10.9% | +3.9% | 0.68% | 45.27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 |
| 丸井Ｇ | 300,600円 | +7.1% | +5.2% | 4.36% | 19.27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 |
| ウエルシアＨＤ | 258,200円 | - | - | - | - | 2.16倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
