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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 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 |
| 2010/07/02 | 3,215 | 3,260 | 3,185 | 3,245 | +40 | +1.2% | 74,100 |
| 2010/07/01 | 3,100 | 3,225 | 3,100 | 3,205 | +55 | +1.7% | 124,600 |
| 2010/06/30 | 3,135 | 3,175 | 3,095 | 3,150 | +15 | +0.5% | 91,500 |
| 2010/06/29 | 3,175 | 3,185 | 3,110 | 3,135 | -40 | -1.3% | 137,200 |
| 2010/06/28 | 3,180 | 3,195 | 3,160 | 3,175 | -5 | -0.2% | 56,400 |
| 2010/06/25 | 3,120 | 3,180 | 3,090 | 3,180 | +75 | +2.4% | 108,800 |
| 2010/06/24 | 3,035 | 3,130 | 3,020 | 3,105 | +75 | +2.5% | 92,700 |
| 2010/06/23 | 3,120 | 3,140 | 3,030 | 3,030 | -160 | -5% | 140,100 |
| 2010/06/22 | 3,170 | 3,190 | 3,125 | 3,190 | +25 | +0.8% | 78,100 |
| 2010/06/21 | 3,125 | 3,190 | 3,115 | 3,165 | +70 | +2.3% | 56,000 |
| 2010/06/18 | 3,120 | 3,145 | 3,085 | 3,095 | -20 | -0.6% | 73,400 |
| 2010/06/17 | 3,020 | 3,135 | 3,020 | 3,115 | +100 | +3.3% | 114,500 |
| 2010/06/16 | 2,999 | 3,015 | 2,964 | 3,015 | +25 | +0.8% | 95,700 |
| 2010/06/15 | 3,010 | 3,020 | 2,968 | 2,990 | -20 | -0.7% | 70,200 |
| 2010/06/14 | 2,984 | 3,020 | 2,970 | 3,010 | +31 | +1% | 34,600 |
| 2010/06/11 | 3,000 | 3,000 | 2,960 | 2,979 | ±0 | ±0% | 76,700 |
| 2010/06/10 | 2,954 | 2,990 | 2,954 | 2,979 | +14 | +0.5% | 69,200 |
3651～
3700
件表示中 / 3746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 | 1,145,500円 | +31.7% | - | 2.33% | 22.50倍 | 1.98倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。２５年１２月にウエルシアＨＤと経営統合予定 |
| ＡＢＣ マート | 285,700円 | +3.1% | +2.1% | 2.45% | 15.54倍 | 1.93倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| すかいＨＤ | 288,600円 | +10.9% | +3.9% | 0.69% | 44.36倍 | 3.79倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| 丸井Ｇ | 301,000円 | +7.1% | +5.2% | 4.35% | 19.30倍 | 2.19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 | 261,100円 | - | - | - | - | 2.18倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
市場注目の銘柄
チャート関連のコラム
