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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 5,385 | 5,391 | 5,216 | 5,263 | -60 | -1.1% | 625,700 |
| 2025/08/19 | 5,350 | 5,381 | 5,295 | 5,323 | +46 | +0.9% | 529,100 |
| 2025/08/18 | 5,199 | 5,350 | 5,176 | 5,277 | +125 | +2.4% | 952,600 |
| 2025/08/15 | 5,200 | 5,311 | 5,063 | 5,152 | -55 | -1.1% | 1,603,400 |
| 2025/08/14 | 4,612 | 5,263 | 4,506 | 5,207 | +607 | +13.2% | 6,596,200 |
| 2025/08/13 | 4,570 | 4,624 | 4,555 | 4,600 | +50 | +1.1% | 416,200 |
| 2025/08/12 | 4,555 | 4,558 | 4,506 | 4,550 | +15 | +0.3% | 259,900 |
| 2025/08/08 | 4,520 | 4,567 | 4,510 | 4,535 | +27 | +0.6% | 234,200 |
| 2025/08/07 | 4,492 | 4,531 | 4,470 | 4,508 | +52 | +1.2% | 203,100 |
| 2025/08/06 | 4,491 | 4,502 | 4,428 | 4,456 | -35 | -0.8% | 231,100 |
| 2025/08/05 | 4,522 | 4,543 | 4,487 | 4,491 | -19 | -0.4% | 259,000 |
| 2025/08/04 | 4,529 | 4,558 | 4,488 | 4,510 | -34 | -0.7% | 315,200 |
| 2025/08/01 | 4,458 | 4,546 | 4,436 | 4,544 | +86 | +1.9% | 335,300 |
| 2025/07/31 | 4,440 | 4,458 | 4,409 | 4,458 | +35 | +0.8% | 218,800 |
| 2025/07/30 | 4,347 | 4,444 | 4,345 | 4,423 | +73 | +1.7% | 429,800 |
| 2025/07/29 | 4,333 | 4,350 | 4,298 | 4,350 | -2 | ±0% | 194,000 |
| 2025/07/28 | 4,280 | 4,361 | 4,240 | 4,352 | +82 | +1.9% | 368,600 |
| 2025/07/25 | 4,280 | 4,295 | 4,256 | 4,270 | -23 | -0.5% | 153,800 |
| 2025/07/24 | 4,248 | 4,300 | 4,239 | 4,293 | +47 | +1.1% | 233,900 |
| 2025/07/23 | 4,279 | 4,299 | 4,241 | 4,246 | +5 | +0.1% | 213,300 |
| 2025/07/22 | 4,250 | 4,290 | 4,215 | 4,241 | -8 | -0.2% | 217,800 |
| 2025/07/18 | 4,298 | 4,309 | 4,249 | 4,249 | -32 | -0.7% | 208,200 |
| 2025/07/17 | 4,182 | 4,289 | 4,181 | 4,281 | +99 | +2.4% | 288,600 |
| 2025/07/16 | 4,179 | 4,217 | 4,161 | 4,182 | ±0 | ±0% | 174,500 |
| 2025/07/15 | 4,238 | 4,292 | 4,166 | 4,182 | -46 | -1.1% | 245,600 |
| 2025/07/14 | 4,245 | 4,260 | 4,183 | 4,228 | -13 | -0.3% | 284,900 |
| 2025/07/11 | 4,235 | 4,285 | 4,226 | 4,241 | +17 | +0.4% | 251,000 |
| 2025/07/10 | 4,290 | 4,300 | 4,224 | 4,224 | -56 | -1.3% | 293,600 |
| 2025/07/09 | 4,260 | 4,304 | 4,255 | 4,280 | +23 | +0.5% | 238,500 |
| 2025/07/08 | 4,267 | 4,281 | 4,242 | 4,257 | -25 | -0.6% | 279,200 |
| 2025/07/07 | 4,258 | 4,308 | 4,254 | 4,282 | +48 | +1.1% | 299,000 |
| 2025/07/04 | 4,235 | 4,275 | 4,222 | 4,234 | +43 | +1% | 270,900 |
| 2025/07/03 | 4,250 | 4,263 | 4,185 | 4,191 | -36 | -0.9% | 290,400 |
| 2025/07/02 | 4,110 | 4,250 | 4,109 | 4,227 | +117 | +2.8% | 402,000 |
| 2025/07/01 | 4,182 | 4,197 | 4,105 | 4,110 | -60 | -1.4% | 288,500 |
| 2025/06/30 | 4,150 | 4,196 | 4,145 | 4,170 | +46 | +1.1% | 327,900 |
| 2025/06/27 | 4,088 | 4,124 | 4,075 | 4,124 | +33 | +0.8% | 239,800 |
| 2025/06/26 | 4,097 | 4,111 | 4,068 | 4,091 | +6 | +0.1% | 265,900 |
| 2025/06/25 | 4,140 | 4,140 | 4,060 | 4,085 | -58 | -1.4% | 435,600 |
| 2025/06/24 | 4,152 | 4,160 | 4,119 | 4,143 | +30 | +0.7% | 171,800 |
| 2025/06/23 | 4,155 | 4,172 | 4,106 | 4,113 | -26 | -0.6% | 183,400 |
| 2025/06/20 | 4,170 | 4,224 | 4,139 | 4,139 | -16 | -0.4% | 553,300 |
| 2025/06/19 | 4,115 | 4,166 | 4,109 | 4,155 | +53 | +1.3% | 195,500 |
| 2025/06/18 | 4,082 | 4,115 | 4,082 | 4,102 | +20 | +0.5% | 195,500 |
| 2025/06/17 | 4,107 | 4,120 | 4,082 | 4,082 | -26 | -0.6% | 191,500 |
| 2025/06/16 | 4,155 | 4,177 | 4,108 | 4,108 | -47 | -1.1% | 199,100 |
| 2025/06/13 | 4,203 | 4,203 | 4,133 | 4,155 | -46 | -1.1% | 200,500 |
| 2025/06/12 | 4,157 | 4,207 | 4,153 | 4,201 | +52 | +1.3% | 201,600 |
| 2025/06/11 | 4,165 | 4,189 | 4,145 | 4,149 | +3 | +0.1% | 177,200 |
| 2025/06/10 | 4,160 | 4,170 | 4,138 | 4,146 | -14 | -0.3% | 221,200 |
1～
50
件表示中 / 4777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 | 526,300円 | +5.1% | +126.9% | 0.21% | 83.98倍 | 5.29倍 |
|
低価格うどん「丸亀製麺」が主力。香港地盤のヌードル「タムジャイ」など海外での出店も積極的 |
| ウエルシアＨＤ | 262,800円 | - | - | - | - | 2.20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 |
| パルＧＨＤ | 527,000円 | +11.2% | +10.3% | 1.14% | 27.16倍 | 6.45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 |
| ワークマン | 562,000円 | +7.5% | +7.5% | 1.30% | 25.34倍 | 3.39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」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 46,600円 | +4.2% | +7.2% | 3.65% | 11.58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 |
市場注目の銘柄
チャート関連のコラム
