トリドール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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 3,724 | 3,772 | 3,694 | 3,749 | +32 | +0.9% | 491,100 |
| 2024/12/02 | 3,664 | 3,724 | 3,643 | 3,717 | +71 | +1.9% | 465,100 |
| 2024/11/29 | 3,605 | 3,648 | 3,578 | 3,646 | +41 | +1.1% | 524,900 |
| 2024/11/28 | 3,517 | 3,606 | 3,510 | 3,605 | +95 | +2.7% | 662,300 |
| 2024/11/27 | 3,526 | 3,534 | 3,492 | 3,510 | -16 | -0.5% | 261,800 |
| 2024/11/26 | 3,528 | 3,535 | 3,494 | 3,526 | +11 | +0.3% | 317,100 |
| 2024/11/25 | 3,560 | 3,575 | 3,510 | 3,515 | -38 | -1.1% | 469,700 |
| 2024/11/22 | 3,562 | 3,585 | 3,542 | 3,553 | +18 | +0.5% | 414,600 |
| 2024/11/21 | 3,507 | 3,549 | 3,502 | 3,535 | +28 | +0.8% | 418,700 |
| 2024/11/20 | 3,482 | 3,565 | 3,481 | 3,507 | +22 | +0.6% | 701,700 |
| 2024/11/19 | 3,540 | 3,579 | 3,480 | 3,485 | -29 | -0.8% | 576,400 |
| 2024/11/18 | 3,515 | 3,553 | 3,471 | 3,514 | -20 | -0.6% | 878,700 |
| 2024/11/15 | 3,577 | 3,587 | 3,510 | 3,534 | -37 | -1% | 1,476,700 |
| 2024/11/14 | 4,000 | 4,049 | 3,534 | 3,571 | -429 | -10.7% | 3,480,800 |
| 2024/11/13 | 3,956 | 4,010 | 3,954 | 4,000 | +56 | +1.4% | 325,700 |
| 2024/11/12 | 4,000 | 4,001 | 3,926 | 3,944 | -74 | -1.8% | 274,500 |
| 2024/11/11 | 3,985 | 4,025 | 3,973 | 4,018 | +21 | +0.5% | 320,200 |
| 2024/11/08 | 3,960 | 4,002 | 3,960 | 3,997 | +45 | +1.1% | 314,700 |
| 2024/11/07 | 3,950 | 3,968 | 3,901 | 3,952 | +11 | +0.3% | 291,000 |
| 2024/11/06 | 3,950 | 3,993 | 3,933 | 3,941 | +20 | +0.5% | 195,600 |
| 2024/11/05 | 3,938 | 3,958 | 3,901 | 3,921 | +4 | +0.1% | 170,100 |
| 2024/11/01 | 3,926 | 3,983 | 3,904 | 3,917 | -24 | -0.6% | 194,700 |
| 2024/10/31 | 3,950 | 3,966 | 3,927 | 3,941 | -4 | -0.1% | 186,900 |
| 2024/10/30 | 3,962 | 3,971 | 3,935 | 3,945 | -17 | -0.4% | 310,500 |
| 2024/10/29 | 3,897 | 3,970 | 3,877 | 3,962 | +77 | +2% | 249,600 |
| 2024/10/28 | 3,823 | 3,905 | 3,821 | 3,885 | +32 | +0.8% | 182,200 |
| 2024/10/25 | 3,876 | 3,886 | 3,826 | 3,853 | -37 | -1% | 167,900 |
| 2024/10/24 | 3,879 | 3,910 | 3,843 | 3,890 | +2 | +0.1% | 162,700 |
| 2024/10/23 | 3,927 | 3,929 | 3,884 | 3,888 | -39 | -1% | 137,500 |
| 2024/10/22 | 3,950 | 3,950 | 3,895 | 3,927 | -14 | -0.4% | 196,500 |
| 2024/10/21 | 3,866 | 3,974 | 3,855 | 3,941 | +91 | +2.4% | 439,200 |
| 2024/10/18 | 3,820 | 3,877 | 3,815 | 3,850 | +40 | +1% | 203,600 |
| 2024/10/17 | 3,871 | 3,871 | 3,788 | 3,810 | -75 | -1.9% | 312,700 |
| 2024/10/16 | 3,817 | 3,907 | 3,811 | 3,885 | +55 | +1.4% | 248,300 |
| 2024/10/15 | 3,861 | 3,883 | 3,825 | 3,830 | -25 | -0.6% | 206,900 |
| 2024/10/11 | 3,869 | 3,920 | 3,846 | 3,855 | -16 | -0.4% | 281,300 |
| 2024/10/10 | 3,897 | 3,902 | 3,847 | 3,871 | -26 | -0.7% | 247,900 |
| 2024/10/09 | 3,810 | 3,914 | 3,810 | 3,897 | +99 | +2.6% | 323,500 |
| 2024/10/08 | 3,871 | 3,880 | 3,796 | 3,798 | -87 | -2.2% | 257,300 |
| 2024/10/07 | 3,895 | 3,902 | 3,852 | 3,885 | +3 | +0.1% | 293,100 |
| 2024/10/04 | 3,778 | 3,885 | 3,778 | 3,882 | +62 | +1.6% | 376,900 |
| 2024/10/03 | 3,788 | 3,837 | 3,765 | 3,820 | +79 | +2.1% | 427,600 |
| 2024/10/02 | 3,720 | 3,773 | 3,710 | 3,741 | +6 | +0.2% | 278,400 |
| 2024/10/01 | 3,731 | 3,788 | 3,720 | 3,735 | +15 | +0.4% | 428,400 |
| 2024/09/30 | 3,650 | 3,748 | 3,647 | 3,720 | -15 | -0.4% | 366,900 |
| 2024/09/27 | 3,718 | 3,762 | 3,650 | 3,735 | +45 | +1.2% | 1,231,700 |
| 2024/09/26 | 3,723 | 3,731 | 3,650 | 3,690 | +16 | +0.4% | 1,773,500 |
| 2024/09/25 | 3,648 | 3,677 | 3,625 | 3,674 | +32 | +0.9% | 618,500 |
| 2024/09/24 | 3,667 | 3,667 | 3,623 | 3,642 | -21 | -0.6% | 434,600 |
| 2024/09/20 | 3,650 | 3,667 | 3,616 | 3,663 | +56 | +1.6% | 469,200 |
1～
50
件表示中 / 4604件
類似銘柄と比較する
現在ご覧いただいている「トリドール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 |
|---|---|---|---|---|---|---|---|---|
| トリドールＨＤ | 374,900円 | +14.3% | -5.9% | 0.27% | 66.92倍 | 3.96倍 |
|
低価格うどん「丸亀製麺」展開。居酒屋や香港で上場のヌードル「タムジャイ」も。アジア積極出店 |
| クスリのアオキ | 341,100円 | +11.0% | +27.4% | 0.41% | 19.75倍 | 3.24倍 |
|
北陸最大手のドラッグストア。生鮮含めた食品と調剤併設に強み。スーパーのＭ＆Ａに注力 |
| ワークマン | 407,500円 | +4.5% | +2.1% | 1.67% | 20.37倍 | 2.67倍 |
|
作業服、関連用品専門チェーン。ＦＣ主軸に「ワークマンプラス」「ワークマン女子」など展開 |
| ビックカメラ | 167,900円 | +3.2% | +6.5% | 2.14% | 18.91倍 | 1.89倍 |
|
家電量販大手。ターミナル駅周辺で大型店を展開。ソフマップに加え、１２年にコジマを傘下に |
| パルＧＨＤ | 325,000円 | +8.7% | +23.5% | 1.54% | 19.04倍 | 4.23倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
市場注目の銘柄
チャート関連のコラム
