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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,872 | 1,884 | 1,848 | 1,859 | -23 | -1.2% | 424,400 |
| 2015/08/11 | 1,900 | 1,914 | 1,855 | 1,882 | -7 | -0.4% | 726,400 |
| 2015/08/10 | 1,878 | 1,895 | 1,817 | 1,889 | +44 | +2.4% | 1,151,800 |
| 2015/08/07 | 1,933 | 1,951 | 1,840 | 1,845 | -130 | -6.6% | 1,699,300 |
| 2015/08/06 | 2,072 | 2,079 | 1,966 | 1,975 | -147 | -6.9% | 1,609,300 |
| 2015/08/05 | 1,995 | 2,128 | 1,992 | 2,122 | +124 | +6.2% | 2,202,000 |
| 2015/08/04 | 1,840 | 2,009 | 1,837 | 1,998 | +181 | +10% | 1,997,300 |
| 2015/08/03 | 1,770 | 1,834 | 1,760 | 1,817 | +37 | +2.1% | 837,100 |
| 2015/07/31 | 1,710 | 1,830 | 1,706 | 1,780 | +117 | +7% | 1,967,900 |
| 2015/07/30 | 1,698 | 1,699 | 1,661 | 1,663 | -13 | -0.8% | 197,100 |
| 2015/07/29 | 1,720 | 1,726 | 1,668 | 1,676 | -37 | -2.2% | 375,600 |
| 2015/07/28 | 1,681 | 1,722 | 1,659 | 1,713 | -8 | -0.5% | 452,200 |
| 2015/07/27 | 1,737 | 1,750 | 1,708 | 1,721 | -11 | -0.6% | 292,200 |
| 2015/07/24 | 1,714 | 1,752 | 1,712 | 1,732 | +19 | +1.1% | 617,800 |
| 2015/07/23 | 1,680 | 1,725 | 1,675 | 1,713 | +35 | +2.1% | 577,300 |
| 2015/07/22 | 1,673 | 1,688 | 1,658 | 1,678 | +8 | +0.5% | 328,300 |
| 2015/07/21 | 1,640 | 1,674 | 1,640 | 1,670 | +45 | +2.8% | 497,200 |
| 2015/07/17 | 1,604 | 1,633 | 1,594 | 1,625 | +15 | +0.9% | 287,400 |
| 2015/07/16 | 1,623 | 1,623 | 1,597 | 1,610 | -13 | -0.8% | 380,700 |
| 2015/07/15 | 1,625 | 1,648 | 1,619 | 1,623 | +2 | +0.1% | 317,100 |
| 2015/07/14 | 1,613 | 1,621 | 1,600 | 1,621 | +32 | +2% | 275,400 |
| 2015/07/13 | 1,575 | 1,599 | 1,567 | 1,589 | +30 | +1.9% | 265,000 |
| 2015/07/10 | 1,588 | 1,593 | 1,550 | 1,559 | -34 | -2.1% | 430,400 |
| 2015/07/09 | 1,522 | 1,597 | 1,482 | 1,593 | +25 | +1.6% | 752,100 |
| 2015/07/08 | 1,640 | 1,640 | 1,565 | 1,568 | -62 | -3.8% | 560,400 |
| 2015/07/07 | 1,621 | 1,642 | 1,615 | 1,630 | +28 | +1.7% | 235,500 |
| 2015/07/06 | 1,603 | 1,629 | 1,593 | 1,602 | -16 | -1% | 376,500 |
| 2015/07/03 | 1,645 | 1,653 | 1,610 | 1,618 | -27 | -1.6% | 457,800 |
| 2015/07/02 | 1,672 | 1,692 | 1,642 | 1,645 | -20 | -1.2% | 337,600 |
| 2015/07/01 | 1,625 | 1,665 | 1,620 | 1,665 | +46 | +2.8% | 386,100 |
| 2015/06/30 | 1,612 | 1,630 | 1,606 | 1,619 | +6 | +0.4% | 297,900 |
| 2015/06/29 | 1,590 | 1,647 | 1,587 | 1,613 | -55 | -3.3% | 424,200 |
| 2015/06/26 | 1,630 | 1,670 | 1,630 | 1,668 | +58 | +3.6% | 576,100 |
| 2015/06/25 | 1,640 | 1,640 | 1,608 | 1,610 | -41 | -2.5% | 500,300 |
| 2015/06/24 | 1,663 | 1,680 | 1,648 | 1,651 | -9 | -0.5% | 280,900 |
| 2015/06/23 | 1,665 | 1,668 | 1,648 | 1,660 | -2 | -0.1% | 254,200 |
| 2015/06/22 | 1,668 | 1,668 | 1,651 | 1,662 | +7 | +0.4% | 205,000 |
| 2015/06/19 | 1,660 | 1,675 | 1,645 | 1,655 | +21 | +1.3% | 351,700 |
| 2015/06/18 | 1,663 | 1,664 | 1,612 | 1,634 | -31 | -1.9% | 871,100 |
| 2015/06/17 | 1,651 | 1,693 | 1,643 | 1,665 | +29 | +1.8% | 908,100 |
| 2015/06/16 | 1,589 | 1,636 | 1,581 | 1,636 | +44 | +2.8% | 924,100 |
| 2015/06/15 | 1,585 | 1,598 | 1,551 | 1,592 | +2 | +0.1% | 443,800 |
| 2015/06/12 | 1,600 | 1,609 | 1,585 | 1,590 | -1 | -0.1% | 367,400 |
| 2015/06/11 | 1,610 | 1,615 | 1,581 | 1,591 | -11 | -0.7% | 616,600 |
| 2015/06/10 | 1,570 | 1,610 | 1,560 | 1,602 | +52 | +3.4% | 974,800 |
| 2015/06/09 | 1,513 | 1,564 | 1,501 | 1,550 | +49 | +3.3% | 888,800 |
| 2015/06/08 | 1,501 | 1,503 | 1,495 | 1,501 | +6 | +0.4% | 257,500 |
| 2015/06/05 | 1,500 | 1,507 | 1,494 | 1,495 | -10 | -0.7% | 469,000 |
| 2015/06/04 | 1,526 | 1,526 | 1,500 | 1,505 | -13 | -0.9% | 355,100 |
| 2015/06/03 | 1,506 | 1,518 | 1,497 | 1,518 | +12 | +0.8% | 430,200 |
2451～
2500
件表示中 / 4779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 | 516,200円 | +5.1% | +126.9% | 0.21% | 82.38倍 | 5.19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 |
| ウエルシアＨＤ | 260,300円 | - | - | - | - | 2.18倍 |
|
ドラッグ最大手。イオン子会社。２５年１２月にツルハＨＤと経営統合、１１月２７日に上場廃止予定 |
| パルＧＨＤ | 521,000円 | +11.2% | +10.3% | 1.15% | 26.85倍 | 6.38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 |
| ワークマン | 555,000円 | +7.5% | +7.5% | 1.32% | 25.02倍 | 3.35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」「ワークマンカラーズ」展開 |
| ヤマダＨＤ | 46,800円 | +4.2% | +7.2% | 3.63% | 11.62倍 | 0.50倍 |
|
傘下に家電量販首位ヤマダデンキ。Ｍ＆Ａで注文住宅も業界上位に。デンキが大塚家具吸収合併 |
市場注目の銘柄
チャート関連のコラム
