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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 3,610 | 3,625 | 3,595 | 3,610 | +15 | +0.4% | 44,700 |
| 2010/09/10 | 3,565 | 3,595 | 3,545 | 3,595 | +35 | +1% | 82,800 |
| 2010/09/09 | 3,500 | 3,570 | 3,490 | 3,560 | +85 | +2.4% | 51,700 |
| 2010/09/08 | 3,455 | 3,475 | 3,445 | 3,475 | +5 | +0.1% | 18,100 |
| 2010/09/07 | 3,460 | 3,475 | 3,440 | 3,470 | -25 | -0.7% | 36,400 |
| 2010/09/06 | 3,445 | 3,500 | 3,430 | 3,495 | +50 | +1.5% | 33,700 |
| 2010/09/03 | 3,485 | 3,520 | 3,430 | 3,445 | -30 | -0.9% | 35,900 |
| 2010/09/02 | 3,515 | 3,515 | 3,440 | 3,475 | -5 | -0.1% | 37,200 |
| 2010/09/01 | 3,460 | 3,505 | 3,460 | 3,480 | +25 | +0.7% | 47,800 |
| 2010/08/31 | 3,460 | 3,490 | 3,440 | 3,455 | -30 | -0.9% | 35,800 |
| 2010/08/30 | 3,460 | 3,510 | 3,455 | 3,485 | +40 | +1.2% | 52,400 |
| 2010/08/27 | 3,410 | 3,460 | 3,400 | 3,445 | +35 | +1% | 76,000 |
| 2010/08/26 | 3,405 | 3,410 | 3,380 | 3,410 | ±0 | ±0% | 38,400 |
| 2010/08/25 | 3,400 | 3,410 | 3,385 | 3,410 | ±0 | ±0% | 30,100 |
| 2010/08/24 | 3,385 | 3,410 | 3,365 | 3,410 | +25 | +0.7% | 52,500 |
| 2010/08/23 | 3,335 | 3,395 | 3,325 | 3,385 | +55 | +1.7% | 39,400 |
| 2010/08/20 | 3,350 | 3,360 | 3,325 | 3,330 | -60 | -1.8% | 48,600 |
| 2010/08/19 | 3,370 | 3,390 | 3,345 | 3,390 | +10 | +0.3% | 31,900 |
| 2010/08/18 | 3,350 | 3,380 | 3,330 | 3,380 | +40 | +1.2% | 46,900 |
| 2010/08/17 | 3,320 | 3,350 | 3,315 | 3,340 | +5 | +0.1% | 20,700 |
| 2010/08/16 | 3,335 | 3,345 | 3,325 | 3,335 | ±0 | ±0% | 24,200 |
| 2010/08/13 | 3,340 | 3,340 | 3,300 | 3,335 | -5 | -0.1% | 37,200 |
| 2010/08/12 | 3,310 | 3,355 | 3,285 | 3,340 | -5 | -0.1% | 43,600 |
| 2010/08/11 | 3,365 | 3,370 | 3,325 | 3,345 | -20 | -0.6% | 68,700 |
| 2010/08/10 | 3,410 | 3,410 | 3,350 | 3,365 | -50 | -1.5% | 44,300 |
| 2010/08/09 | 3,395 | 3,415 | 3,370 | 3,415 | +55 | +1.6% | 77,100 |
| 2010/08/06 | 3,355 | 3,365 | 3,325 | 3,360 | -5 | -0.1% | 26,400 |
| 2010/08/05 | 3,380 | 3,380 | 3,355 | 3,365 | -25 | -0.7% | 33,800 |
| 2010/08/04 | 3,365 | 3,390 | 3,335 | 3,390 | +25 | +0.7% | 72,000 |
| 2010/08/03 | 3,350 | 3,375 | 3,340 | 3,365 | +25 | +0.7% | 55,700 |
| 2010/08/02 | 3,300 | 3,345 | 3,295 | 3,340 | +10 | +0.3% | 28,700 |
| 2010/07/30 | 3,330 | 3,330 | 3,275 | 3,330 | +5 | +0.2% | 45,400 |
| 2010/07/29 | 3,330 | 3,345 | 3,305 | 3,325 | -25 | -0.7% | 15,500 |
| 2010/07/28 | 3,360 | 3,360 | 3,330 | 3,350 | +20 | +0.6% | 20,800 |
| 2010/07/27 | 3,345 | 3,345 | 3,310 | 3,330 | ±0 | ±0% | 28,100 |
| 2010/07/26 | 3,355 | 3,355 | 3,285 | 3,330 | ±0 | ±0% | 43,600 |
| 2010/07/23 | 3,355 | 3,370 | 3,325 | 3,330 | -20 | -0.6% | 120,700 |
| 2010/07/22 | 3,285 | 3,355 | 3,285 | 3,350 | +70 | +2.1% | 66,500 |
| 2010/07/21 | 3,270 | 3,300 | 3,245 | 3,280 | +15 | +0.5% | 43,700 |
| 2010/07/20 | 3,195 | 3,295 | 3,195 | 3,265 | +20 | +0.6% | 40,000 |
| 2010/07/16 | 3,205 | 3,300 | 3,200 | 3,245 | +5 | +0.2% | 97,700 |
| 2010/07/15 | 3,195 | 3,275 | 3,180 | 3,240 | +25 | +0.8% | 92,200 |
| 2010/07/14 | 3,230 | 3,240 | 3,185 | 3,215 | ±0 | ±0% | 111,800 |
| 2010/07/13 | 3,270 | 3,270 | 3,190 | 3,215 | -85 | -2.6% | 59,900 |
| 2010/07/12 | 3,335 | 3,335 | 3,265 | 3,300 | +5 | +0.2% | 47,000 |
| 2010/07/09 | 3,375 | 3,375 | 3,285 | 3,295 | -90 | -2.7% | 50,100 |
| 2010/07/08 | 3,345 | 3,385 | 3,310 | 3,385 | +40 | +1.2% | 98,800 |
| 2010/07/07 | 3,355 | 3,355 | 3,305 | 3,345 | +10 | +0.3% | 83,100 |
| 2010/07/06 | 3,200 | 3,365 | 3,200 | 3,335 | +65 | +2% | 155,600 |
| 2010/07/05 | 3,250 | 3,285 | 3,235 | 3,270 | +25 | +0.8% | 75,500 |
3601～
3650
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
