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 |
|---|---|---|---|---|---|---|---|
| 2015/11/09 | 1,840 | 1,863 | 1,803 | 1,821 | -9 | -0.5% | 609,000 |
| 2015/11/06 | 1,808 | 1,832 | 1,778 | 1,830 | +7 | +0.4% | 724,300 |
| 2015/11/05 | 1,743 | 1,840 | 1,743 | 1,823 | +97 | +5.6% | 1,252,900 |
| 2015/11/04 | 1,682 | 1,741 | 1,660 | 1,726 | +44 | +2.6% | 1,106,200 |
| 2015/11/02 | 1,680 | 1,718 | 1,632 | 1,682 | +144 | +9.4% | 2,092,500 |
| 2015/10/30 | 1,551 | 1,556 | 1,513 | 1,538 | -12 | -0.8% | 504,300 |
| 2015/10/29 | 1,482 | 1,566 | 1,474 | 1,550 | +79 | +5.4% | 1,020,900 |
| 2015/10/28 | 1,459 | 1,476 | 1,445 | 1,471 | +21 | +1.4% | 346,200 |
| 2015/10/27 | 1,450 | 1,466 | 1,447 | 1,450 | +5 | +0.3% | 223,500 |
| 2015/10/26 | 1,456 | 1,457 | 1,441 | 1,445 | +6 | +0.4% | 153,400 |
| 2015/10/23 | 1,450 | 1,453 | 1,436 | 1,439 | +4 | +0.3% | 212,100 |
| 2015/10/22 | 1,439 | 1,450 | 1,427 | 1,435 | -17 | -1.2% | 314,700 |
| 2015/10/21 | 1,457 | 1,460 | 1,435 | 1,452 | +10 | +0.7% | 314,500 |
| 2015/10/20 | 1,473 | 1,485 | 1,440 | 1,442 | -24 | -1.6% | 285,600 |
| 2015/10/19 | 1,438 | 1,466 | 1,437 | 1,466 | +32 | +2.2% | 249,100 |
| 2015/10/16 | 1,475 | 1,476 | 1,431 | 1,434 | -34 | -2.3% | 389,600 |
| 2015/10/15 | 1,416 | 1,475 | 1,411 | 1,468 | +46 | +3.2% | 331,200 |
| 2015/10/14 | 1,420 | 1,428 | 1,394 | 1,422 | -1 | -0.1% | 386,300 |
| 2015/10/13 | 1,432 | 1,441 | 1,418 | 1,423 | -29 | -2% | 441,600 |
| 2015/10/09 | 1,457 | 1,457 | 1,423 | 1,452 | +7 | +0.5% | 295,600 |
| 2015/10/08 | 1,485 | 1,485 | 1,440 | 1,445 | -37 | -2.5% | 422,200 |
| 2015/10/07 | 1,468 | 1,487 | 1,460 | 1,482 | +14 | +1% | 358,300 |
| 2015/10/06 | 1,490 | 1,496 | 1,462 | 1,468 | +38 | +2.7% | 675,400 |
| 2015/10/05 | 1,415 | 1,433 | 1,408 | 1,430 | +34 | +2.4% | 302,700 |
| 2015/10/02 | 1,402 | 1,420 | 1,385 | 1,396 | -16 | -1.1% | 301,500 |
| 2015/10/01 | 1,415 | 1,424 | 1,385 | 1,412 | -5 | -0.4% | 483,700 |
| 2015/09/30 | 1,410 | 1,431 | 1,410 | 1,417 | +27 | +1.9% | 323,800 |
| 2015/09/29 | 1,452 | 1,452 | 1,376 | 1,390 | -92 | -6.2% | 686,100 |
| 2015/09/28 | 1,460 | 1,482 | 1,433 | 1,482 | +16 | +1.1% | 564,100 |
| 2015/09/25 | 1,472 | 1,491 | 1,447 | 1,466 | ±0 | ±0% | 970,200 |
| 2015/09/24 | 1,464 | 1,502 | 1,464 | 1,466 | ±0 | ±0% | 518,900 |
| 2015/09/18 | 1,485 | 1,486 | 1,455 | 1,466 | -19 | -1.3% | 458,700 |
| 2015/09/17 | 1,485 | 1,493 | 1,466 | 1,485 | +33 | +2.3% | 406,700 |
| 2015/09/16 | 1,493 | 1,498 | 1,450 | 1,452 | -23 | -1.6% | 496,800 |
| 2015/09/15 | 1,473 | 1,496 | 1,465 | 1,475 | +2 | +0.1% | 297,200 |
| 2015/09/14 | 1,501 | 1,534 | 1,473 | 1,473 | -23 | -1.5% | 491,600 |
| 2015/09/11 | 1,453 | 1,509 | 1,446 | 1,496 | +27 | +1.8% | 394,300 |
| 2015/09/10 | 1,450 | 1,480 | 1,431 | 1,469 | -7 | -0.5% | 631,800 |
| 2015/09/09 | 1,489 | 1,493 | 1,445 | 1,476 | +37 | +2.6% | 664,300 |
| 2015/09/08 | 1,491 | 1,518 | 1,423 | 1,439 | -38 | -2.6% | 868,300 |
| 2015/09/07 | 1,495 | 1,510 | 1,433 | 1,477 | -22 | -1.5% | 863,800 |
| 2015/09/04 | 1,589 | 1,591 | 1,480 | 1,499 | -82 | -5.2% | 1,389,200 |
| 2015/09/03 | 1,627 | 1,667 | 1,577 | 1,581 | -10 | -0.6% | 738,600 |
| 2015/09/02 | 1,578 | 1,630 | 1,560 | 1,591 | -44 | -2.7% | 902,100 |
| 2015/09/01 | 1,732 | 1,734 | 1,634 | 1,635 | -101 | -5.8% | 706,900 |
| 2015/08/31 | 1,727 | 1,768 | 1,723 | 1,736 | +10 | +0.6% | 493,000 |
| 2015/08/28 | 1,750 | 1,755 | 1,717 | 1,726 | +8 | +0.5% | 398,900 |
| 2015/08/27 | 1,750 | 1,761 | 1,710 | 1,718 | +34 | +2% | 478,900 |
| 2015/08/26 | 1,674 | 1,702 | 1,650 | 1,684 | +50 | +3.1% | 638,300 |
| 2015/08/25 | 1,599 | 1,738 | 1,552 | 1,634 | -57 | -3.4% | 924,100 |
2351～
2400
件表示中 / 4737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 | 411,300円 | +5.1% | +126.9% | 0.27% | 65.57倍 | 4.13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 |
| ヤオコー | 944,800円 | +4.8% | +1.3% | 1.32% | 18.77倍 | 2.12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 |
| クスリのアオキ | 356,800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 |
| 高島屋 | 109,400円 | +4.6% | +1.0% | 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 | 359,000円 | +11.2% | +10.3% | 1.67% | 18.50倍 | 4.40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
