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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 4,110 | 4,160 | 4,090 | 4,160 | +48 | +1.2% | 274,700 |
| 2025/06/06 | 4,070 | 4,166 | 4,061 | 4,112 | -16 | -0.4% | 320,500 |
| 2025/06/05 | 4,103 | 4,129 | 4,089 | 4,128 | +28 | +0.7% | 153,900 |
| 2025/06/04 | 4,095 | 4,133 | 4,074 | 4,100 | -18 | -0.4% | 204,600 |
| 2025/06/03 | 4,120 | 4,121 | 4,084 | 4,118 | -12 | -0.3% | 243,400 |
| 2025/06/02 | 4,131 | 4,138 | 4,110 | 4,130 | -15 | -0.4% | 171,100 |
| 2025/05/30 | 4,162 | 4,178 | 4,145 | 4,145 | -16 | -0.4% | 190,700 |
| 2025/05/29 | 4,120 | 4,177 | 4,120 | 4,161 | +17 | +0.4% | 191,700 |
| 2025/05/28 | 4,150 | 4,153 | 4,114 | 4,144 | ±0 | ±0% | 285,300 |
| 2025/05/27 | 4,212 | 4,223 | 4,141 | 4,144 | -80 | -1.9% | 418,400 |
| 2025/05/26 | 4,227 | 4,250 | 4,202 | 4,224 | -20 | -0.5% | 178,500 |
| 2025/05/23 | 4,255 | 4,255 | 4,224 | 4,244 | +14 | +0.3% | 188,600 |
| 2025/05/22 | 4,191 | 4,243 | 4,189 | 4,230 | +23 | +0.5% | 256,900 |
| 2025/05/21 | 4,266 | 4,275 | 4,196 | 4,207 | -41 | -1% | 242,100 |
| 2025/05/20 | 4,300 | 4,300 | 4,194 | 4,248 | -86 | -2% | 585,300 |
| 2025/05/19 | 4,227 | 4,335 | 4,217 | 4,334 | +142 | +3.4% | 619,600 |
| 2025/05/16 | 4,174 | 4,198 | 4,085 | 4,192 | -18 | -0.4% | 883,500 |
| 2025/05/15 | 4,443 | 4,466 | 4,079 | 4,210 | -199 | -4.5% | 2,154,800 |
| 2025/05/14 | 4,398 | 4,416 | 4,336 | 4,409 | +10 | +0.2% | 280,900 |
| 2025/05/13 | 4,400 | 4,420 | 4,359 | 4,399 | -11 | -0.2% | 180,700 |
| 2025/05/12 | 4,429 | 4,455 | 4,390 | 4,410 | -16 | -0.4% | 166,100 |
| 2025/05/09 | 4,396 | 4,444 | 4,375 | 4,426 | +30 | +0.7% | 202,000 |
| 2025/05/08 | 4,374 | 4,400 | 4,322 | 4,396 | +40 | +0.9% | 152,600 |
| 2025/05/07 | 4,273 | 4,370 | 4,271 | 4,356 | +72 | +1.7% | 209,300 |
| 2025/05/02 | 4,275 | 4,287 | 4,235 | 4,284 | -22 | -0.5% | 201,200 |
| 2025/05/01 | 4,270 | 4,312 | 4,251 | 4,306 | +38 | +0.9% | 170,400 |
| 2025/04/30 | 4,295 | 4,295 | 4,247 | 4,268 | -37 | -0.9% | 207,800 |
| 2025/04/28 | 4,252 | 4,333 | 4,252 | 4,305 | +25 | +0.6% | 234,300 |
| 2025/04/25 | 4,302 | 4,316 | 4,265 | 4,280 | -22 | -0.5% | 271,800 |
| 2025/04/24 | 4,410 | 4,428 | 4,284 | 4,302 | -162 | -3.6% | 416,700 |
| 2025/04/23 | 4,451 | 4,464 | 4,410 | 4,464 | +7 | +0.2% | 339,100 |
1～
50
件表示中 / 4746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 | 423,400円 | +5.1% | +126.9% | 0.26% | 67.50倍 | 4.26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 |
| クスリのアオキ | 397,400円 | +11.7% | -17.5% | 0.40% | 25.88倍 | 2.75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 |
| ヤオコー | 951,300円 | +4.8% | +1.3% | 1.31% | 18.89倍 | 2.14倍 |
|
埼玉地盤の独立系食品スーパー。利益率は業界首位級。９月２９日上場廃止、持株新会社が上場へ |
| 高島屋 | 109,400円 | -1.1% | -12.2% | 2.38% | 8.30倍 | 0.70倍 |
|
東京、大阪など全国展開する老舗百貨店。東南アジアでも展開。ＳＣ子会社・東神開発の寄与大 |
| パルＧＨＤ | 358,000円 | +11.2% | +10.3% | 1.68% | 18.45倍 | 4.38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
