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 |
|---|---|---|---|---|---|---|---|
| 2010/06/07 | 2,891 | 2,899 | 2,870 | 2,876 | -86 | -2.9% | 75,200 |
| 2010/06/04 | 2,987 | 2,992 | 2,953 | 2,962 | -10 | -0.3% | 56,000 |
| 2010/06/03 | 3,005 | 3,005 | 2,962 | 2,972 | -15 | -0.5% | 63,900 |
| 2010/06/02 | 2,995 | 3,020 | 2,978 | 2,987 | -38 | -1.3% | 60,400 |
| 2010/06/01 | 3,090 | 3,090 | 3,015 | 3,025 | -40 | -1.3% | 57,200 |
| 2010/05/31 | 3,010 | 3,070 | 3,000 | 3,065 | +50 | +1.7% | 41,500 |
| 2010/05/28 | 3,030 | 3,045 | 2,979 | 3,015 | +17 | +0.6% | 73,300 |
| 2010/05/27 | 2,996 | 3,020 | 2,935 | 2,998 | +3 | +0.1% | 124,500 |
| 2010/05/26 | 3,000 | 3,050 | 2,985 | 2,995 | -4 | -0.1% | 110,000 |
| 2010/05/25 | 3,085 | 3,085 | 2,971 | 2,999 | -71 | -2.3% | 120,000 |
| 2010/05/24 | 3,080 | 3,095 | 3,050 | 3,070 | -20 | -0.6% | 38,800 |
| 2010/05/21 | 3,130 | 3,140 | 3,080 | 3,090 | -110 | -3.4% | 65,500 |
| 2010/05/20 | 3,165 | 3,225 | 3,160 | 3,200 | -5 | -0.2% | 48,600 |
| 2010/05/19 | 3,220 | 3,235 | 3,175 | 3,205 | -25 | -0.8% | 56,200 |
| 2010/05/18 | 3,280 | 3,280 | 3,230 | 3,230 | -45 | -1.4% | 61,900 |
| 2010/05/17 | 3,285 | 3,295 | 3,225 | 3,275 | -35 | -1.1% | 77,900 |
| 2010/05/14 | 3,325 | 3,325 | 3,300 | 3,310 | -20 | -0.6% | 39,800 |
| 2010/05/13 | 3,315 | 3,330 | 3,305 | 3,330 | +35 | +1.1% | 50,000 |
| 2010/05/12 | 3,295 | 3,320 | 3,265 | 3,295 | -60 | -1.8% | 127,600 |
| 2010/05/11 | 3,370 | 3,375 | 3,345 | 3,355 | ±0 | ±0% | 170,800 |
| 2010/05/10 | 3,325 | 3,365 | 3,300 | 3,355 | +30 | +0.9% | 97,700 |
| 2010/05/07 | 3,350 | 3,350 | 3,310 | 3,325 | -50 | -1.5% | 108,300 |
| 2010/05/06 | 3,375 | 3,380 | 3,330 | 3,375 | -10 | -0.3% | 123,300 |
| 2010/04/30 | 3,380 | 3,395 | 3,370 | 3,385 | +10 | +0.3% | 104,000 |
| 2010/04/28 | 3,385 | 3,395 | 3,365 | 3,375 | -25 | -0.7% | 147,600 |
| 2010/04/27 | 3,410 | 3,410 | 3,380 | 3,400 | -15 | -0.4% | 96,300 |
| 2010/04/26 | 3,410 | 3,415 | 3,390 | 3,415 | +10 | +0.3% | 92,700 |
| 2010/04/23 | 3,380 | 3,405 | 3,375 | 3,405 | +30 | +0.9% | 118,700 |
| 2010/04/22 | 3,380 | 3,415 | 3,365 | 3,375 | -45 | -1.3% | 170,800 |
| 2010/04/21 | 3,400 | 3,420 | 3,375 | 3,420 | +30 | +0.9% | 67,600 |
| 2010/04/20 | 3,430 | 3,435 | 3,385 | 3,390 | -40 | -1.2% | 69,600 |
| 2010/04/19 | 3,425 | 3,510 | 3,415 | 3,430 | ±0 | ±0% | 146,500 |
| 2010/04/16 | 3,390 | 3,430 | 3,390 | 3,430 | +55 | +1.6% | 79,800 |
| 2010/04/15 | 3,400 | 3,410 | 3,375 | 3,375 | -10 | -0.3% | 53,700 |
| 2010/04/14 | 3,425 | 3,425 | 3,370 | 3,385 | -25 | -0.7% | 75,500 |
| 2010/04/13 | 3,440 | 3,440 | 3,400 | 3,410 | -20 | -0.6% | 55,500 |
| 2010/04/12 | 3,420 | 3,440 | 3,405 | 3,430 | +40 | +1.2% | 57,000 |
| 2010/04/09 | 3,400 | 3,410 | 3,390 | 3,390 | -15 | -0.4% | 38,200 |
| 2010/04/08 | 3,420 | 3,420 | 3,390 | 3,405 | -15 | -0.4% | 53,100 |
| 2010/04/07 | 3,410 | 3,430 | 3,400 | 3,420 | +25 | +0.7% | 89,900 |
| 2010/04/06 | 3,445 | 3,445 | 3,380 | 3,395 | -20 | -0.6% | 82,700 |
| 2010/04/05 | 3,385 | 3,420 | 3,380 | 3,415 | +40 | +1.2% | 79,600 |
| 2010/04/02 | 3,395 | 3,395 | 3,365 | 3,375 | +15 | +0.4% | 44,200 |
| 2010/04/01 | 3,355 | 3,370 | 3,355 | 3,360 | - | - | 57,600 |
3551～
3594
件表示中 / 3594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 | 832,300円 | -17.2% | - | 4.28% | 18.25倍 | 1.43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 |
| サンドラッグ | 371,100円 | +6.8% | +8.6% | 3.50% | 14.26倍 | 1.66倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| ヤマダＨＤ | 45,000円 | +4.6% | +13.1% | 2.89% | 11.04倍 | 0.50倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
| ウエルシアＨＤ | 196,300円 | +6.4% | -20.4% | 1.83% | 21.40倍 | 1.65倍 |
|
ドラッグ最大手。イオン子会社。調剤併設、２４時間営業に強み。ツルハＨＤと経営統合協議中 |
| 高島屋 | 124,900円 | +6.2% | +17.9% | 1.84% | 10.25倍 | 0.82倍 |
|
東京、大阪など全国展開する老舗百貨店。シンガポール店とＳＣ子会社・東神開発の寄与大きい |
市場注目の銘柄
チャート関連のコラム
