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 |
|---|---|---|---|---|---|---|---|
| 2010/11/29 | 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 |
| 2010/09/29 | 3,475 | 3,510 | 3,460 | 3,505 | +20 | +0.6% | 32,500 |
| 2010/09/28 | 3,405 | 3,495 | 3,405 | 3,485 | +65 | +1.9% | 37,400 |
| 2010/09/27 | 3,465 | 3,470 | 3,350 | 3,420 | -30 | -0.9% | 108,200 |
| 2010/09/24 | 3,375 | 3,480 | 3,365 | 3,450 | +40 | +1.2% | 80,900 |
| 2010/09/22 | 3,460 | 3,495 | 3,385 | 3,410 | -65 | -1.9% | 146,000 |
| 2010/09/21 | 3,520 | 3,535 | 3,425 | 3,475 | -15 | -0.4% | 169,000 |
| 2010/09/17 | 3,570 | 3,610 | 3,465 | 3,490 | -15 | -0.4% | 284,000 |
| 2010/09/16 | 3,595 | 3,600 | 3,460 | 3,505 | -30 | -0.8% | 111,600 |
| 2010/09/15 | 3,505 | 3,560 | 3,485 | 3,535 | +30 | +0.9% | 56,600 |
| 2010/09/14 | 3,610 | 3,630 | 3,470 | 3,505 | -105 | -2.9% | 105,800 |
3551～
3600
件表示中 / 3713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 | 1,141,000円 | +31.7% | - | 2.34% | 22.40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 | 875,800円 | +7.5% | +0.3% | 0.74% | 28.33倍 | 2.85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 | 315,700円 | +13.9% | +17.9% | 1.11% | 16.80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 | 305,700円 | +7.1% | +5.2% | 4.29% | 19.60倍 | 2.23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 |
| Ｊフロント | 203,000円 | +3.9% | -18.4% | 2.66% | 17.02倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
