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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/22 | 4,400 | 4,473 | 4,396 | 4,457 | +67 | +1.5% | 338,300 |
| 2025/04/21 | 4,350 | 4,410 | 4,348 | 4,390 | +60 | +1.4% | 336,400 |
| 2025/04/18 | 4,314 | 4,349 | 4,302 | 4,330 | +44 | +1% | 308,300 |
| 2025/04/17 | 4,293 | 4,297 | 4,254 | 4,286 | -47 | -1.1% | 348,900 |
| 2025/04/16 | 4,252 | 4,333 | 4,244 | 4,333 | +94 | +2.2% | 546,000 |
| 2025/04/15 | 4,220 | 4,250 | 4,213 | 4,239 | +27 | +0.6% | 322,100 |
| 2025/04/14 | 4,164 | 4,225 | 4,161 | 4,212 | +62 | +1.5% | 400,200 |
| 2025/04/11 | 4,012 | 4,150 | 4,012 | 4,150 | +83 | +2% | 553,200 |
| 2025/04/10 | 3,988 | 4,067 | 3,904 | 4,067 | +138 | +3.5% | 630,600 |
| 2025/04/09 | 3,900 | 3,939 | 3,844 | 3,929 | +20 | +0.5% | 288,200 |
| 2025/04/08 | 3,800 | 3,910 | 3,795 | 3,909 | +197 | +5.3% | 374,800 |
| 2025/04/07 | 3,727 | 3,809 | 3,655 | 3,712 | -155 | -4% | 618,200 |
| 2025/04/04 | 3,856 | 3,884 | 3,805 | 3,867 | -32 | -0.8% | 374,400 |
| 2025/04/03 | 3,855 | 3,907 | 3,833 | 3,899 | -22 | -0.6% | 355,900 |
| 2025/04/02 | 3,920 | 3,935 | 3,890 | 3,921 | -2 | -0.1% | 246,400 |
| 2025/04/01 | 4,019 | 4,045 | 3,919 | 3,923 | -123 | -3% | 441,000 |
| 2025/03/31 | 3,980 | 4,088 | 3,962 | 4,046 | +14 | +0.3% | 575,700 |
| 2025/03/28 | 3,993 | 4,117 | 3,990 | 4,032 | +39 | +1% | 1,223,200 |
| 2025/03/27 | 4,000 | 4,041 | 3,975 | 3,993 | -3 | -0.1% | 1,406,600 |
| 2025/03/26 | 3,999 | 4,021 | 3,983 | 3,996 | -4 | -0.1% | 459,300 |
| 2025/03/25 | 4,040 | 4,045 | 3,955 | 4,000 | -33 | -0.8% | 461,100 |
| 2025/03/24 | 4,002 | 4,035 | 3,959 | 4,033 | +33 | +0.8% | 461,500 |
| 2025/03/21 | 3,980 | 4,015 | 3,973 | 4,000 | +17 | +0.4% | 254,200 |
| 2025/03/19 | 3,973 | 4,010 | 3,968 | 3,983 | -2 | -0.1% | 272,100 |
| 2025/03/18 | 3,955 | 4,008 | 3,952 | 3,985 | +37 | +0.9% | 334,100 |
| 2025/03/17 | 3,956 | 3,981 | 3,938 | 3,948 | -8 | -0.2% | 488,400 |
| 2025/03/14 | 3,962 | 3,977 | 3,933 | 3,956 | -18 | -0.5% | 296,500 |
| 2025/03/13 | 3,912 | 3,981 | 3,905 | 3,974 | +41 | +1% | 382,700 |
| 2025/03/12 | 4,050 | 4,053 | 3,933 | 3,933 | -121 | -3% | 549,000 |
| 2025/03/11 | 4,000 | 4,079 | 3,980 | 4,054 | +87 | +2.2% | 639,600 |
| 2025/03/10 | 3,988 | 3,988 | 3,927 | 3,967 | +8 | +0.2% | 343,900 |
| 2025/03/07 | 3,939 | 3,963 | 3,925 | 3,959 | -38 | -1% | 424,900 |
| 2025/03/06 | 3,949 | 4,003 | 3,929 | 3,997 | +82 | +2.1% | 391,800 |
| 2025/03/05 | 3,959 | 3,974 | 3,915 | 3,915 | -10 | -0.3% | 271,300 |
| 2025/03/04 | 3,924 | 3,929 | 3,898 | 3,925 | +3 | +0.1% | 225,300 |
1～
50
件表示中 / 4711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 | 419,200円 | +5.1% | +126.9% | 0.26% | 66.77倍 | 4.21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 |
| 高島屋 | 119,800円 | +4.6% | +1.0% | 2.17% | 9.09倍 | 0.77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 |
| クスリのアオキ | 356,900円 | +11.0% | +27.4% | 0.39% | 19.95倍 | 2.43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 |
| パルＧＨＤ | 364,500円 | +11.2% | +10.3% | 1.65% | 18.78倍 | 4.46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 |
| クリレスＨＤ | 141,600円 | +5.5% | +14.9% | 0.64% | 51.38倍 | 7.42倍 |
|
ＳＣ内にレストランやカフェ展開。ベーカリーなど育成中。子会社に「磯丸水産」展開するＳＦＰ |
市場注目の銘柄
チャート関連のコラム
