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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,785 | 2,809 | 2,721 | 2,754 | -18 | -0.6% | 516,400 |
| 2024/07/23 | 2,800 | 2,845 | 2,756 | 2,772 | -1 | ±0% | 403,800 |
| 2024/07/22 | 2,770 | 2,805 | 2,708 | 2,773 | -6 | -0.2% | 585,900 |
| 2024/07/19 | 2,758 | 2,818 | 2,716 | 2,779 | +45 | +1.6% | 1,106,800 |
| 2024/07/18 | 2,636 | 2,756 | 2,636 | 2,734 | +114 | +4.4% | 1,043,500 |
| 2024/07/17 | 2,565 | 2,633 | 2,565 | 2,620 | +105 | +4.2% | 663,200 |
| 2024/07/16 | 2,521 | 2,558 | 2,497 | 2,515 | -35 | -1.4% | 460,200 |
| 2024/07/12 | 2,515 | 2,572 | 2,505 | 2,550 | +54 | +2.2% | 565,700 |
| 2024/07/11 | 2,561 | 2,585 | 2,490 | 2,496 | -94 | -3.6% | 1,638,400 |
| 2024/07/10 | 2,619 | 2,639 | 2,556 | 2,590 | -69 | -2.6% | 595,900 |
| 2024/07/09 | 2,675 | 2,694 | 2,647 | 2,659 | -12 | -0.4% | 458,700 |
| 2024/07/08 | 2,609 | 2,672 | 2,585 | 2,671 | +82 | +3.2% | 444,600 |
| 2024/07/05 | 2,632 | 2,643 | 2,575 | 2,589 | -76 | -2.9% | 713,700 |
| 2024/07/04 | 2,699 | 2,710 | 2,644 | 2,665 | +5 | +0.2% | 578,500 |
| 2024/07/03 | 2,700 | 2,722 | 2,643 | 2,660 | +10 | +0.4% | 477,700 |
| 2024/07/02 | 2,549 | 2,650 | 2,549 | 2,650 | +128 | +5.1% | 720,900 |
| 2024/07/01 | 2,546 | 2,591 | 2,504 | 2,522 | +5 | +0.2% | 575,300 |
| 2024/06/28 | 2,500 | 2,547 | 2,489 | 2,517 | +13 | +0.5% | 449,400 |
| 2024/06/27 | 2,529 | 2,554 | 2,482 | 2,504 | -31 | -1.2% | 589,700 |
| 2024/06/26 | 2,541 | 2,569 | 2,518 | 2,535 | +8 | +0.3% | 572,800 |
| 2024/06/25 | 2,523 | 2,538 | 2,495 | 2,527 | +4 | +0.2% | 431,800 |
| 2024/06/24 | 2,522 | 2,538 | 2,458 | 2,523 | +10 | +0.4% | 704,100 |
| 2024/06/21 | 2,695 | 2,726 | 2,512 | 2,513 | -178 | -6.6% | 1,491,200 |
| 2024/06/20 | 2,640 | 2,699 | 2,640 | 2,691 | +35 | +1.3% | 356,300 |
| 2024/06/19 | 2,697 | 2,707 | 2,632 | 2,656 | -41 | -1.5% | 496,800 |
| 2024/06/18 | 2,760 | 2,785 | 2,697 | 2,697 | -61 | -2.2% | 534,100 |
| 2024/06/17 | 2,779 | 2,811 | 2,737 | 2,758 | +2 | +0.1% | 452,300 |
| 2024/06/14 | 2,782 | 2,858 | 2,702 | 2,756 | -61 | -2.2% | 886,300 |
| 2024/06/13 | 2,820 | 2,874 | 2,791 | 2,817 | +17 | +0.6% | 997,600 |
| 2024/06/12 | 2,709 | 2,850 | 2,702 | 2,800 | +87 | +3.2% | 1,510,400 |
| 2024/06/11 | 2,620 | 2,738 | 2,619 | 2,713 | +133 | +5.2% | 1,562,800 |
| 2024/06/10 | 2,491 | 2,589 | 2,486 | 2,580 | +92 | +3.7% | 721,700 |
| 2024/06/07 | 2,480 | 2,555 | 2,480 | 2,488 | +9 | +0.4% | 825,600 |
| 2024/06/06 | 2,480 | 2,553 | 2,460 | 2,479 | +10 | +0.4% | 656,800 |
| 2024/06/05 | 2,439 | 2,519 | 2,438 | 2,469 | +74 | +3.1% | 798,200 |
| 2024/06/04 | 2,401 | 2,425 | 2,342 | 2,395 | +10 | +0.4% | 668,000 |
| 2024/06/03 | 2,487 | 2,489 | 2,373 | 2,385 | -78 | -3.2% | 838,200 |
| 2024/05/31 | 2,390 | 2,482 | 2,364 | 2,463 | +43 | +1.8% | 552,100 |
| 2024/05/30 | 2,435 | 2,463 | 2,377 | 2,420 | -60 | -2.4% | 807,900 |
| 2024/05/29 | 2,475 | 2,513 | 2,418 | 2,480 | +5 | +0.2% | 746,100 |
| 2024/05/28 | 2,399 | 2,507 | 2,379 | 2,475 | +100 | +4.2% | 1,026,500 |
| 2024/05/27 | 2,358 | 2,424 | 2,351 | 2,375 | +14 | +0.6% | 684,400 |
| 2024/05/24 | 2,336 | 2,398 | 2,321 | 2,361 | -23 | -1% | 624,200 |
| 2024/05/23 | 2,449 | 2,464 | 2,365 | 2,384 | -38 | -1.6% | 1,176,200 |
| 2024/05/22 | 2,500 | 2,534 | 2,415 | 2,422 | -66 | -2.7% | 1,421,600 |
| 2024/05/21 | 2,600 | 2,622 | 2,488 | 2,488 | -116 | -4.5% | 1,376,500 |
| 2024/05/20 | 2,644 | 2,674 | 2,587 | 2,604 | -14 | -0.5% | 967,900 |
| 2024/05/17 | 2,552 | 2,641 | 2,541 | 2,618 | +55 | +2.1% | 718,400 |
| 2024/05/16 | 2,620 | 2,623 | 2,463 | 2,563 | -32 | -1.2% | 1,790,000 |
| 2024/05/15 | 2,740 | 2,842 | 2,583 | 2,595 | -245 | -8.6% | 2,687,300 |
201～
250
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 | 222,600円 | +12.6% | +3.1% | 0.72% | 26.17倍 | 2.27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 | 281,900円 | +5.5% | +5.5% | 1.63% | 7.69倍 | 1.33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 | 151,300円 | +4.9% | +20.0% | 2.64% | 15.24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 | 479,000円 | +15.2% | +0.7% | 0.52% | 22.81倍 | 2.09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 | 196,300円 | +1.2% | -13.7% | 2.24% | 13.26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
