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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,650 | 3,667 | 3,616 | 3,663 | +56 | +1.6% | 469,200 |
| 2024/09/19 | 3,600 | 3,627 | 3,575 | 3,607 | +7 | +0.2% | 506,200 |
| 2024/09/18 | 3,595 | 3,618 | 3,584 | 3,600 | +20 | +0.6% | 298,900 |
| 2024/09/17 | 3,501 | 3,580 | 3,501 | 3,580 | +84 | +2.4% | 376,000 |
| 2024/09/13 | 3,535 | 3,535 | 3,489 | 3,496 | -4 | -0.1% | 309,800 |
| 2024/09/12 | 3,430 | 3,502 | 3,423 | 3,500 | +108 | +3.2% | 450,000 |
| 2024/09/11 | 3,530 | 3,530 | 3,378 | 3,392 | -140 | -4% | 1,006,200 |
| 2024/09/10 | 3,547 | 3,570 | 3,523 | 3,532 | -2 | -0.1% | 450,500 |
| 2024/09/09 | 3,524 | 3,552 | 3,480 | 3,534 | -66 | -1.8% | 796,500 |
| 2024/09/06 | 3,615 | 3,633 | 3,575 | 3,600 | -1 | ±0% | 404,300 |
| 2024/09/05 | 3,600 | 3,624 | 3,591 | 3,601 | -13 | -0.4% | 534,200 |
| 2024/09/04 | 3,661 | 3,679 | 3,607 | 3,614 | -105 | -2.8% | 686,100 |
| 2024/09/03 | 3,671 | 3,723 | 3,669 | 3,719 | +48 | +1.3% | 343,700 |
| 2024/09/02 | 3,715 | 3,715 | 3,651 | 3,671 | -25 | -0.7% | 466,400 |
| 2024/08/30 | 3,695 | 3,706 | 3,671 | 3,696 | -4 | -0.1% | 463,000 |
| 2024/08/29 | 3,660 | 3,702 | 3,651 | 3,700 | -26 | -0.7% | 491,100 |
| 2024/08/28 | 3,762 | 3,799 | 3,722 | 3,726 | -63 | -1.7% | 341,900 |
| 2024/08/27 | 3,715 | 3,803 | 3,703 | 3,789 | +89 | +2.4% | 490,700 |
| 2024/08/26 | 3,677 | 3,700 | 3,648 | 3,700 | +24 | +0.7% | 281,100 |
| 2024/08/23 | 3,624 | 3,684 | 3,608 | 3,676 | +91 | +2.5% | 509,800 |
| 2024/08/22 | 3,555 | 3,603 | 3,555 | 3,585 | +54 | +1.5% | 358,600 |
| 2024/08/21 | 3,549 | 3,573 | 3,512 | 3,531 | -74 | -2.1% | 467,800 |
| 2024/08/20 | 3,501 | 3,606 | 3,501 | 3,605 | +110 | +3.1% | 598,500 |
| 2024/08/19 | 3,558 | 3,558 | 3,485 | 3,495 | -65 | -1.8% | 782,400 |
| 2024/08/16 | 3,496 | 3,569 | 3,481 | 3,560 | +75 | +2.2% | 887,200 |
| 2024/08/15 | 3,506 | 3,576 | 3,475 | 3,485 | -21 | -0.6% | 1,621,800 |
| 2024/08/14 | 3,860 | 3,922 | 3,494 | 3,506 | -314 | -8.2% | 3,363,200 |
| 2024/08/13 | 3,784 | 3,835 | 3,759 | 3,820 | +56 | +1.5% | 428,200 |
| 2024/08/09 | 3,820 | 3,830 | 3,743 | 3,764 | -34 | -0.9% | 292,000 |
| 2024/08/08 | 3,711 | 3,813 | 3,711 | 3,798 | +88 | +2.4% | 377,800 |
| 2024/08/07 | 3,620 | 3,770 | 3,593 | 3,710 | +81 | +2.2% | 357,600 |
| 2024/08/06 | 3,659 | 3,704 | 3,560 | 3,629 | +180 | +5.2% | 775,900 |
| 2024/08/05 | 3,419 | 3,577 | 3,362 | 3,449 | -102 | -2.9% | 1,240,400 |
| 2024/08/02 | 3,705 | 3,707 | 3,551 | 3,551 | -271 | -7.1% | 635,200 |
| 2024/08/01 | 3,917 | 3,917 | 3,794 | 3,822 | -115 | -2.9% | 336,300 |
| 2024/07/31 | 3,815 | 3,937 | 3,806 | 3,937 | +123 | +3.2% | 325,000 |
| 2024/07/30 | 3,830 | 3,839 | 3,802 | 3,814 | -28 | -0.7% | 154,900 |
| 2024/07/29 | 3,791 | 3,859 | 3,770 | 3,842 | +75 | +2% | 232,000 |
| 2024/07/26 | 3,769 | 3,792 | 3,733 | 3,767 | +9 | +0.2% | 190,400 |
| 2024/07/25 | 3,782 | 3,816 | 3,752 | 3,758 | -37 | -1% | 221,800 |
| 2024/07/24 | 3,838 | 3,854 | 3,780 | 3,795 | -41 | -1.1% | 238,300 |
| 2024/07/23 | 3,808 | 3,845 | 3,796 | 3,836 | +30 | +0.8% | 243,500 |
| 2024/07/22 | 3,822 | 3,825 | 3,762 | 3,806 | -12 | -0.3% | 229,800 |
| 2024/07/19 | 3,850 | 3,850 | 3,788 | 3,818 | -29 | -0.8% | 242,900 |
| 2024/07/18 | 3,837 | 3,902 | 3,837 | 3,847 | -3 | -0.1% | 247,200 |
| 2024/07/17 | 3,831 | 3,855 | 3,816 | 3,850 | +34 | +0.9% | 182,100 |
| 2024/07/16 | 3,905 | 3,910 | 3,805 | 3,816 | -77 | -2% | 363,100 |
| 2024/07/12 | 3,845 | 3,906 | 3,839 | 3,893 | +43 | +1.1% | 377,000 |
| 2024/07/11 | 3,780 | 3,850 | 3,761 | 3,850 | +80 | +2.1% | 380,300 |
| 2024/07/10 | 3,700 | 3,770 | 3,691 | 3,770 | +81 | +2.2% | 325,600 |
51～
100
件表示中 / 4605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 | 375,700円 | +14.3% | -5.9% | 0.27% | 67.07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 | 337,600円 | +11.0% | +27.4% | 0.41% | 19.55倍 | 3.20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 | 412,500円 | +4.5% | +2.1% | 1.65% | 20.62倍 | 2.70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 | 167,700円 | +3.2% | +6.5% | 2.15% | 18.88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 | 326,500円 | +8.7% | +23.5% | 1.53% | 19.13倍 | 4.24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
