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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 4,171 | 4,182 | 4,089 | 4,172 | -26 | -0.6% | 549,200 |
| 2024/03/04 | 4,167 | 4,210 | 4,130 | 4,198 | +22 | +0.5% | 553,300 |
| 2024/03/01 | 4,228 | 4,259 | 4,120 | 4,176 | -120 | -2.8% | 1,408,800 |
| 2024/02/29 | 4,268 | 4,315 | 4,229 | 4,296 | +44 | +1% | 473,800 |
| 2024/02/28 | 4,163 | 4,263 | 4,158 | 4,252 | +64 | +1.5% | 372,200 |
| 2024/02/27 | 4,270 | 4,273 | 4,171 | 4,188 | -58 | -1.4% | 383,200 |
| 2024/02/26 | 4,196 | 4,273 | 4,165 | 4,246 | +48 | +1.1% | 363,600 |
| 2024/02/22 | 4,211 | 4,249 | 4,166 | 4,198 | -19 | -0.5% | 377,100 |
| 2024/02/21 | 4,179 | 4,220 | 4,158 | 4,217 | +66 | +1.6% | 349,600 |
| 2024/02/20 | 4,241 | 4,260 | 4,142 | 4,151 | -69 | -1.6% | 422,700 |
| 2024/02/19 | 4,187 | 4,257 | 4,174 | 4,220 | +40 | +1% | 421,300 |
| 2024/02/16 | 4,169 | 4,259 | 4,137 | 4,180 | +30 | +0.7% | 530,200 |
| 2024/02/15 | 4,300 | 4,316 | 4,146 | 4,150 | -112 | -2.6% | 829,100 |
| 2024/02/14 | 4,520 | 4,635 | 4,173 | 4,262 | -235 | -5.2% | 2,451,000 |
| 2024/02/13 | 4,550 | 4,558 | 4,435 | 4,497 | -8 | -0.2% | 330,000 |
| 2024/02/09 | 4,470 | 4,563 | 4,455 | 4,505 | +30 | +0.7% | 323,800 |
| 2024/02/08 | 4,503 | 4,513 | 4,448 | 4,475 | -23 | -0.5% | 174,100 |
| 2024/02/07 | 4,501 | 4,510 | 4,441 | 4,498 | -4 | -0.1% | 188,200 |
| 2024/02/06 | 4,519 | 4,519 | 4,466 | 4,502 | -9 | -0.2% | 190,000 |
| 2024/02/05 | 4,540 | 4,540 | 4,464 | 4,511 | -6 | -0.1% | 221,800 |
| 2024/02/02 | 4,537 | 4,549 | 4,475 | 4,517 | +5 | +0.1% | 225,000 |
| 2024/02/01 | 4,500 | 4,529 | 4,484 | 4,512 | -18 | -0.4% | 189,700 |
| 2024/01/31 | 4,444 | 4,530 | 4,428 | 4,530 | +71 | +1.6% | 270,800 |
| 2024/01/30 | 4,456 | 4,514 | 4,440 | 4,459 | +31 | +0.7% | 243,100 |
| 2024/01/29 | 4,383 | 4,438 | 4,371 | 4,428 | +73 | +1.7% | 229,300 |
| 2024/01/26 | 4,445 | 4,465 | 4,355 | 4,355 | -91 | -2% | 277,200 |
| 2024/01/25 | 4,400 | 4,469 | 4,393 | 4,446 | +12 | +0.3% | 346,300 |
| 2024/01/24 | 4,629 | 4,639 | 4,434 | 4,434 | -234 | -5% | 708,200 |
| 2024/01/23 | 4,702 | 4,742 | 4,655 | 4,668 | -57 | -1.2% | 218,000 |
| 2024/01/22 | 4,691 | 4,726 | 4,657 | 4,725 | +37 | +0.8% | 184,600 |
| 2024/01/19 | 4,800 | 4,804 | 4,653 | 4,688 | -51 | -1.1% | 353,300 |
| 2024/01/18 | 4,800 | 4,816 | 4,716 | 4,739 | -74 | -1.5% | 386,200 |
| 2024/01/17 | 4,624 | 4,850 | 4,620 | 4,813 | +190 | +4.1% | 609,800 |
| 2024/01/16 | 4,655 | 4,698 | 4,533 | 4,623 | -31 | -0.7% | 403,000 |
| 2024/01/15 | 4,500 | 4,662 | 4,491 | 4,654 | +183 | +4.1% | 448,500 |
| 2024/01/12 | 4,395 | 4,511 | 4,388 | 4,471 | +81 | +1.8% | 445,400 |
| 2024/01/11 | 4,380 | 4,405 | 4,335 | 4,390 | +25 | +0.6% | 362,500 |
| 2024/01/10 | 4,308 | 4,382 | 4,308 | 4,365 | +58 | +1.3% | 309,000 |
| 2024/01/09 | 4,253 | 4,328 | 4,238 | 4,307 | +94 | +2.2% | 331,200 |
| 2024/01/05 | 4,145 | 4,221 | 4,142 | 4,213 | +108 | +2.6% | 294,200 |
| 2024/01/04 | 4,064 | 4,117 | 3,996 | 4,105 | +52 | +1.3% | 261,300 |
| 2023/12/29 | 4,049 | 4,080 | 4,027 | 4,053 | +12 | +0.3% | 141,800 |
| 2023/12/28 | 4,033 | 4,057 | 4,005 | 4,041 | +8 | +0.2% | 180,400 |
| 2023/12/27 | 4,039 | 4,042 | 3,974 | 4,033 | -11 | -0.3% | 364,700 |
| 2023/12/26 | 4,016 | 4,064 | 4,000 | 4,044 | +39 | +1% | 253,300 |
| 2023/12/25 | 3,990 | 4,008 | 3,977 | 4,005 | +24 | +0.6% | 139,800 |
| 2023/12/22 | 4,010 | 4,030 | 3,981 | 3,981 | -25 | -0.6% | 238,600 |
| 2023/12/21 | 4,049 | 4,056 | 3,970 | 4,006 | -93 | -2.3% | 414,200 |
| 2023/12/20 | 4,073 | 4,119 | 4,049 | 4,099 | +54 | +1.3% | 300,800 |
| 2023/12/19 | 4,002 | 4,045 | 3,985 | 4,045 | +42 | +1% | 177,600 |
51～
100
件表示中 / 4469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 | 373,500円 | +14.3% | +13.5% | 0.27% | 50.47倍 | 4.03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 |
| ヤオコー | 881,000円 | +14.1% | +5.6% | 1.25% | 19.19倍 | 2.14倍 |
|
埼玉県中心に食品スーパーを展開。独立系。営業利益率は業界首位級。ライフとＰＢ共同開発 |
| Ｆ＆ＬＣ | 302,000円 | +19.3% | +123.0% | 0.75% | 26.88倍 | 4.50倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ワークマン | 391,000円 | +4.5% | +2.1% | 1.74% | 19.55倍 | 2.54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 |
| トライアル | 260,400円 | +8.5% | +32.6% | 0.58% | 29.47倍 | 4.44倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
