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 |
|---|---|---|---|---|---|---|---|
| 2011/02/15 | 4,045 | 4,130 | 4,030 | 4,120 | +105 | +2.6% | 86,900 |
| 2011/02/14 | 4,065 | 4,065 | 3,990 | 4,015 | -50 | -1.2% | 100,300 |
| 2011/02/10 | 4,035 | 4,085 | 4,035 | 4,065 | +50 | +1.2% | 42,300 |
| 2011/02/09 | 4,000 | 4,035 | 4,000 | 4,015 | -30 | -0.7% | 54,200 |
| 2011/02/08 | 4,080 | 4,085 | 4,040 | 4,045 | -35 | -0.9% | 37,300 |
| 2011/02/07 | 4,050 | 4,080 | 4,040 | 4,080 | +35 | +0.9% | 44,100 |
| 2011/02/04 | 4,030 | 4,050 | 4,015 | 4,045 | +50 | +1.3% | 53,500 |
| 2011/02/03 | 3,950 | 4,000 | 3,920 | 3,995 | +45 | +1.1% | 49,600 |
| 2011/02/02 | 3,950 | 3,970 | 3,920 | 3,950 | +40 | +1% | 48,700 |
| 2011/02/01 | 3,950 | 3,950 | 3,890 | 3,910 | -40 | -1% | 55,500 |
| 2011/01/31 | 3,755 | 3,975 | 3,745 | 3,950 | +125 | +3.3% | 194,400 |
| 2011/01/28 | 3,810 | 3,880 | 3,750 | 3,825 | +35 | +0.9% | 206,500 |
| 2011/01/27 | 3,815 | 3,835 | 3,765 | 3,790 | +45 | +1.2% | 108,200 |
| 2011/01/26 | 3,775 | 3,810 | 3,715 | 3,745 | -30 | -0.8% | 126,300 |
| 2011/01/25 | 3,840 | 3,840 | 3,765 | 3,775 | -80 | -2.1% | 166,300 |
| 2011/01/24 | 3,890 | 3,890 | 3,825 | 3,855 | -55 | -1.4% | 81,700 |
| 2011/01/21 | 3,915 | 3,950 | 3,905 | 3,910 | +5 | +0.1% | 77,700 |
| 2011/01/20 | 3,920 | 3,945 | 3,890 | 3,905 | -30 | -0.8% | 69,800 |
| 2011/01/19 | 3,985 | 3,990 | 3,920 | 3,935 | -50 | -1.3% | 69,000 |
| 2011/01/18 | 3,975 | 4,005 | 3,955 | 3,985 | +35 | +0.9% | 106,400 |
| 2011/01/17 | 3,990 | 4,015 | 3,950 | 3,950 | +5 | +0.1% | 65,500 |
| 2011/01/14 | 3,950 | 3,960 | 3,940 | 3,945 | -30 | -0.8% | 59,400 |
| 2011/01/13 | 4,015 | 4,030 | 3,950 | 3,975 | -40 | -1% | 116,700 |
| 2011/01/12 | 3,980 | 4,065 | 3,975 | 4,015 | +100 | +2.6% | 146,100 |
| 2011/01/11 | 3,930 | 3,945 | 3,890 | 3,915 | ±0 | ±0% | 58,400 |
| 2011/01/07 | 3,985 | 3,985 | 3,915 | 3,915 | -40 | -1% | 58,200 |
| 2011/01/06 | 3,980 | 3,980 | 3,950 | 3,955 | -10 | -0.3% | 30,700 |
| 2011/01/05 | 3,935 | 3,975 | 3,930 | 3,965 | +40 | +1% | 69,000 |
| 2011/01/04 | 3,920 | 3,935 | 3,880 | 3,925 | +50 | +1.3% | 23,300 |
| 2010/12/30 | 3,910 | 3,915 | 3,875 | 3,875 | -35 | -0.9% | 32,200 |
| 2010/12/29 | 3,880 | 3,915 | 3,875 | 3,910 | +10 | +0.3% | 22,100 |
| 2010/12/28 | 3,915 | 3,915 | 3,875 | 3,900 | -5 | -0.1% | 30,400 |
| 2010/12/27 | 3,900 | 3,915 | 3,870 | 3,905 | ±0 | ±0% | 43,200 |
| 2010/12/24 | 3,920 | 3,935 | 3,880 | 3,905 | ±0 | ±0% | 61,200 |
| 2010/12/22 | 3,860 | 3,970 | 3,790 | 3,905 | +45 | +1.2% | 142,100 |
| 2010/12/21 | 3,775 | 3,875 | 3,775 | 3,860 | +100 | +2.7% | 71,300 |
| 2010/12/20 | 3,760 | 3,800 | 3,750 | 3,760 | ±0 | ±0% | 46,900 |
| 2010/12/17 | 3,790 | 3,825 | 3,750 | 3,760 | -50 | -1.3% | 71,800 |
| 2010/12/16 | 3,840 | 3,845 | 3,810 | 3,810 | -25 | -0.7% | 21,900 |
| 2010/12/15 | 3,850 | 3,860 | 3,815 | 3,835 | -10 | -0.3% | 45,100 |
| 2010/12/14 | 3,830 | 3,845 | 3,810 | 3,845 | +30 | +0.8% | 37,100 |
| 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 |
3501～
3550
件表示中 / 3714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 | 1,141,500円 | +31.7% | - | 2.34% | 22.41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。ウエルシアＨＤと経営統合に向け協議中 |
| コスモス薬品 | 882,000円 | +7.5% | +0.3% | 0.74% | 28.54倍 | 2.87倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| スギＨＤ | 314,800円 | +13.9% | +17.9% | 1.11% | 16.75倍 | 2.28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 |
| 丸井Ｇ | 303,800円 | +7.1% | +5.2% | 4.31% | 19.47倍 | 2.22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 | 257,300円 | - | - | - | - | 2.15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
