トライア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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,732 | 2,812 | 2,725 | 2,803 | +78 | +2.9% | 617,100 |
| 2024/12/17 | 2,755 | 2,780 | 2,709 | 2,725 | -57 | -2% | 667,500 |
| 2024/12/16 | 2,837 | 2,852 | 2,764 | 2,782 | -55 | -1.9% | 714,800 |
| 2024/12/13 | 2,911 | 2,911 | 2,832 | 2,837 | -85 | -2.9% | 790,900 |
| 2024/12/12 | 2,981 | 2,994 | 2,898 | 2,922 | -41 | -1.4% | 936,000 |
| 2024/12/11 | 2,957 | 3,035 | 2,936 | 2,963 | +36 | +1.2% | 815,600 |
| 2024/12/10 | 2,939 | 2,963 | 2,875 | 2,927 | -62 | -2.1% | 820,300 |
| 2024/12/09 | 3,005 | 3,030 | 2,960 | 2,989 | -16 | -0.5% | 374,900 |
| 2024/12/06 | 3,035 | 3,055 | 2,976 | 3,005 | -85 | -2.8% | 595,500 |
| 2024/12/05 | 3,120 | 3,130 | 3,020 | 3,090 | -30 | -1% | 492,000 |
| 2024/12/04 | 3,200 | 3,200 | 3,115 | 3,120 | -80 | -2.5% | 295,700 |
| 2024/12/03 | 3,160 | 3,250 | 3,150 | 3,200 | +60 | +1.9% | 528,900 |
| 2024/12/02 | 3,165 | 3,205 | 3,100 | 3,140 | -10 | -0.3% | 454,300 |
| 2024/11/29 | 3,145 | 3,180 | 3,100 | 3,150 | +10 | +0.3% | 407,200 |
| 2024/11/28 | 3,110 | 3,150 | 3,065 | 3,140 | +75 | +2.4% | 391,800 |
| 2024/11/27 | 3,110 | 3,125 | 3,020 | 3,065 | -40 | -1.3% | 415,900 |
| 2024/11/26 | 3,030 | 3,115 | 2,967 | 3,105 | +107 | +3.6% | 740,200 |
| 2024/11/25 | 3,005 | 3,065 | 2,984 | 2,998 | +46 | +1.6% | 539,800 |
| 2024/11/22 | 2,937 | 2,966 | 2,913 | 2,952 | +35 | +1.2% | 549,900 |
| 2024/11/21 | 2,915 | 3,025 | 2,904 | 2,917 | +13 | +0.4% | 843,900 |
| 2024/11/20 | 2,891 | 2,970 | 2,857 | 2,904 | +63 | +2.2% | 719,600 |
| 2024/11/19 | 2,955 | 2,955 | 2,841 | 2,841 | -113 | -3.8% | 1,073,900 |
| 2024/11/18 | 2,900 | 2,978 | 2,820 | 2,954 | +65 | +2.2% | 871,500 |
| 2024/11/15 | 2,842 | 2,930 | 2,811 | 2,889 | +40 | +1.4% | 1,277,500 |
| 2024/11/14 | 2,700 | 2,888 | 2,640 | 2,849 | +22 | +0.8% | 2,624,300 |
| 2024/11/13 | 2,790 | 2,843 | 2,782 | 2,827 | +60 | +2.2% | 1,103,400 |
| 2024/11/12 | 2,786 | 2,802 | 2,745 | 2,767 | -38 | -1.4% | 662,800 |
| 2024/11/11 | 2,769 | 2,814 | 2,765 | 2,805 | +65 | +2.4% | 558,500 |
| 2024/11/08 | 2,790 | 2,819 | 2,736 | 2,740 | -30 | -1.1% | 501,300 |
| 2024/11/07 | 2,770 | 2,802 | 2,726 | 2,770 | -1 | ±0% | 496,400 |
| 2024/11/06 | 2,820 | 2,820 | 2,755 | 2,771 | -38 | -1.4% | 496,200 |
| 2024/11/05 | 2,845 | 2,850 | 2,768 | 2,809 | +4 | +0.1% | 304,800 |
| 2024/11/01 | 2,840 | 2,845 | 2,791 | 2,805 | -67 | -2.3% | 530,100 |
| 2024/10/31 | 2,855 | 2,901 | 2,831 | 2,872 | +37 | +1.3% | 854,400 |
| 2024/10/30 | 2,833 | 2,847 | 2,766 | 2,835 | +35 | +1.3% | 655,800 |
| 2024/10/29 | 2,744 | 2,821 | 2,731 | 2,800 | +74 | +2.7% | 721,300 |
| 2024/10/28 | 2,674 | 2,796 | 2,674 | 2,726 | +52 | +1.9% | 676,400 |
| 2024/10/25 | 2,697 | 2,742 | 2,665 | 2,674 | -34 | -1.3% | 421,500 |
| 2024/10/24 | 2,670 | 2,722 | 2,660 | 2,708 | +24 | +0.9% | 437,800 |
| 2024/10/23 | 2,800 | 2,824 | 2,681 | 2,684 | -112 | -4% | 876,100 |
| 2024/10/22 | 2,803 | 2,839 | 2,767 | 2,796 | -25 | -0.9% | 630,600 |
| 2024/10/21 | 2,800 | 2,842 | 2,775 | 2,821 | +1 | ±0% | 602,800 |
| 2024/10/18 | 2,880 | 2,888 | 2,820 | 2,820 | -65 | -2.3% | 556,400 |
| 2024/10/17 | 2,968 | 2,986 | 2,866 | 2,885 | -83 | -2.8% | 974,600 |
| 2024/10/16 | 2,977 | 3,075 | 2,960 | 2,968 | +1 | ±0% | 794,000 |
| 2024/10/15 | 2,952 | 2,995 | 2,922 | 2,967 | +65 | +2.2% | 781,300 |
| 2024/10/11 | 2,917 | 2,953 | 2,901 | 2,902 | -33 | -1.1% | 1,083,900 |
| 2024/10/10 | 3,020 | 3,045 | 2,921 | 2,935 | -95 | -3.1% | 1,146,800 |
| 2024/10/09 | 3,090 | 3,115 | 3,030 | 3,030 | -55 | -1.8% | 405,500 |
| 2024/10/08 | 3,110 | 3,125 | 3,060 | 3,085 | -40 | -1.3% | 418,400 |
101～
150
件表示中 / 286件
類似銘柄と比較する
現在ご覧いただいている「トライアル」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 |
|---|---|---|---|---|---|---|---|---|
| トライアル | 227,500円 | +12.6% | +3.1% | 0.70% | 26.75倍 | 2.32倍 |
|
九州地盤。郊外大型ディスカウント店が主力。自社ＩＴ活用で効率追求。２５年７月、西友買収へ |
| ノジマ | 279,200円 | +5.5% | +5.5% | 1.65% | 7.62倍 | 1.32倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| ビックカメラ | 151,600円 | +4.9% | +20.0% | 2.64% | 15.27倍 | 1.65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 |
| サイゼリヤ | 482,000円 | +15.2% | +0.7% | 0.52% | 22.95倍 | 2.10倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| Ｈ２Ｏリテイル | 197,200円 | +1.2% | -13.7% | 2.23% | 13.32倍 | 0.80倍 |
|
０７年阪急、阪神百貨店が統合し誕生。関西の雄。食品スーパー展開。旧関西スーパーと経営統合 |
市場注目の銘柄
チャート関連のコラム
