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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 3,835 | 3,835 | 3,800 | 3,815 | +20 | +0.5% | 40,800 |
| 2010/12/10 | 3,805 | 3,815 | 3,765 | 3,795 | +20 | +0.5% | 100,300 |
| 2010/12/09 | 3,785 | 3,785 | 3,770 | 3,775 | -10 | -0.3% | 16,400 |
| 2010/12/08 | 3,720 | 3,800 | 3,715 | 3,785 | +65 | +1.7% | 111,100 |
| 2010/12/07 | 3,695 | 3,740 | 3,650 | 3,720 | +35 | +0.9% | 55,600 |
| 2010/12/06 | 3,660 | 3,690 | 3,655 | 3,685 | +50 | +1.4% | 25,200 |
| 2010/12/03 | 3,670 | 3,670 | 3,630 | 3,635 | -35 | -1% | 26,700 |
| 2010/12/02 | 3,695 | 3,695 | 3,670 | 3,670 | -10 | -0.3% | 17,400 |
| 2010/12/01 | 3,605 | 3,680 | 3,605 | 3,680 | +55 | +1.5% | 33,800 |
| 2010/11/30 | 3,695 | 3,695 | 3,625 | 3,625 | -70 | -1.9% | 46,900 |
| 2010/11/29 | 3,600 | 3,705 | 3,595 | 3,695 | +120 | +3.4% | 103,600 |
| 2010/11/26 | 3,555 | 3,600 | 3,550 | 3,575 | +25 | +0.7% | 49,000 |
| 2010/11/25 | 3,570 | 3,570 | 3,535 | 3,550 | +35 | +1% | 35,500 |
| 2010/11/24 | 3,520 | 3,565 | 3,510 | 3,515 | -25 | -0.7% | 26,200 |
| 2010/11/22 | 3,550 | 3,550 | 3,525 | 3,540 | +25 | +0.7% | 27,200 |
| 2010/11/19 | 3,555 | 3,570 | 3,510 | 3,515 | -30 | -0.8% | 27,900 |
| 2010/11/18 | 3,470 | 3,550 | 3,460 | 3,545 | +90 | +2.6% | 50,600 |
| 2010/11/17 | 3,440 | 3,465 | 3,435 | 3,455 | -25 | -0.7% | 52,500 |
| 2010/11/16 | 3,540 | 3,545 | 3,475 | 3,480 | -60 | -1.7% | 46,000 |
| 2010/11/15 | 3,570 | 3,570 | 3,535 | 3,540 | +10 | +0.3% | 32,400 |
| 2010/11/12 | 3,530 | 3,545 | 3,510 | 3,530 | +5 | +0.1% | 40,900 |
| 2010/11/11 | 3,500 | 3,530 | 3,485 | 3,525 | -20 | -0.6% | 38,000 |
| 2010/11/10 | 3,510 | 3,555 | 3,505 | 3,545 | +20 | +0.6% | 35,600 |
| 2010/11/09 | 3,555 | 3,555 | 3,510 | 3,525 | -30 | -0.8% | 58,100 |
| 2010/11/08 | 3,575 | 3,585 | 3,545 | 3,555 | +10 | +0.3% | 46,400 |
| 2010/11/05 | 3,560 | 3,575 | 3,530 | 3,545 | +30 | +0.9% | 84,000 |
| 2010/11/04 | 3,465 | 3,550 | 3,450 | 3,515 | +100 | +2.9% | 60,000 |
| 2010/11/02 | 3,470 | 3,470 | 3,415 | 3,415 | -50 | -1.4% | 57,900 |
| 2010/11/01 | 3,485 | 3,485 | 3,445 | 3,465 | ±0 | ±0% | 34,100 |
| 2010/10/29 | 3,450 | 3,510 | 3,430 | 3,465 | ±0 | ±0% | 58,200 |
| 2010/10/28 | 3,555 | 3,555 | 3,465 | 3,465 | -75 | -2.1% | 78,000 |
| 2010/10/27 | 3,540 | 3,590 | 3,515 | 3,540 | +25 | +0.7% | 57,200 |
| 2010/10/26 | 3,500 | 3,545 | 3,495 | 3,515 | -20 | -0.6% | 60,900 |
| 2010/10/25 | 3,540 | 3,570 | 3,530 | 3,535 | ±0 | ±0% | 44,500 |
| 2010/10/22 | 3,510 | 3,550 | 3,505 | 3,535 | ±0 | ±0% | 26,200 |
| 2010/10/21 | 3,530 | 3,555 | 3,505 | 3,535 | -15 | -0.4% | 53,100 |
| 2010/10/20 | 3,590 | 3,590 | 3,505 | 3,550 | -40 | -1.1% | 64,400 |
| 2010/10/19 | 3,555 | 3,600 | 3,555 | 3,590 | +5 | +0.1% | 36,900 |
| 2010/10/18 | 3,525 | 3,615 | 3,525 | 3,585 | +50 | +1.4% | 52,400 |
| 2010/10/15 | 3,605 | 3,610 | 3,530 | 3,535 | -100 | -2.8% | 50,400 |
| 2010/10/14 | 3,570 | 3,645 | 3,550 | 3,635 | +135 | +3.9% | 115,600 |
| 2010/10/13 | 3,500 | 3,510 | 3,435 | 3,500 | -15 | -0.4% | 64,400 |
| 2010/10/12 | 3,570 | 3,570 | 3,510 | 3,515 | -35 | -1% | 59,500 |
| 2010/10/08 | 3,565 | 3,590 | 3,540 | 3,550 | -85 | -2.3% | 102,100 |
| 2010/10/07 | 3,590 | 3,650 | 3,590 | 3,635 | +55 | +1.5% | 110,300 |
| 2010/10/06 | 3,650 | 3,650 | 3,570 | 3,580 | -55 | -1.5% | 62,800 |
| 2010/10/05 | 3,620 | 3,655 | 3,595 | 3,635 | -15 | -0.4% | 68,400 |
| 2010/10/04 | 3,645 | 3,695 | 3,610 | 3,650 | +15 | +0.4% | 146,500 |
| 2010/10/01 | 3,520 | 3,635 | 3,520 | 3,635 | +120 | +3.4% | 141,300 |
| 2010/09/30 | 3,490 | 3,550 | 3,490 | 3,515 | +10 | +0.3% | 45,000 |
3501～
3550
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
