ログイン

ツルハホールディングス (3391.T)

プライム（内国株式）
セクター
小売業
最新終値
2,391円
最新PBR
1.24倍
最新PER
3.83倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,434 2,434 2,363 2,391 1,444,900 2,407.5 2,395.9
08/12(水) 2,434 2,437 2,392 2,422 987,700 2,401.5 2,392.6
08/10(月) 2,400 2,435 2,378 2,424 1,044,700 2,394.7 2,385.9
08/07(金) 2,390 2,432 2,380 2,413 973,900 2,394.4 2,374.3
08/06(木) 2,398 2,402 2,356 2,389 934,900 2,396.7 2,361.9
08/05(水) 2,356 2,395 2,335 2,361 924,300 2,430.0 2,347.1
08/04(火) 2,424 2,430 2,374 2,388 1,317,800 2,475.5 2,335.0
08/03(月) 2,438 2,448 2,354 2,422 1,161,500 2,499.6 2,323.2
07/31(金) 2,438 2,479 2,418 2,424 1,735,500 2,511.0 2,306.2
07/30(木) 2,600 2,605 2,509 2,556 1,446,500 2,506.4 2,289.1
07/29(水) 2,520 2,632 2,505 2,588 2,336,900 2,468.3 2,267.5
07/28(火) 2,500 2,512 2,470 2,509 1,397,100 2,426.0 2,243.6
07/27(月) 2,402 2,479 2,393 2,479 1,351,500 2,400.4 2,222.1
07/24(金) 2,332 2,401 2,330 2,401 1,312,800 2,380.8 2,201.8
07/23(木) 2,335 2,385 2,331 2,365 1,330,600 2,371.2 2,186.9
07/22(水) 2,364 2,377 2,320 2,377 1,438,900 2,361.0 2,172.9
07/21(火) 2,398 2,429 2,359 2,381 1,505,600 2,357.8 2,158.7
07/17(金) 2,371 2,399 2,353 2,381 1,383,900 2,339.7 2,146.0
07/16(木) 2,364 2,384 2,324 2,353 1,602,900 2,314.9 2,133.9
07/15(水) 2,352 2,361 2,295 2,314 1,638,400 2,316.4 2,124.1
07/14(火) 2,301 2,410 2,299 2,361 2,271,700 2,312.5 2,115.7
07/13(月) 2,273 2,300 2,254 2,290 2,468,000 2,302.0 2,103.4
07/10(金) 2,305 2,319 2,257 2,257 2,978,400 2,295.1 2,093.9
07/09(木) 2,384 2,409 2,310 2,361 7,254,600 2,270.3 2,083.1
07/08(水) 2,300 2,313 2,251 2,295 2,420,500 2,219.0 2,067.2
07/07(火) 2,255 2,315 2,229 2,308 2,558,400 2,163.5 2,054.3
07/06(月) 2,199 2,257 2,176 2,256 2,212,200 2,113.5 2,040.2
07/03(金) 2,153 2,173 2,124 2,133 1,792,300 2,081.0 2,027.8
07/02(木) 2,059 2,113 2,036 2,104 1,952,800 2,054.2 2,021.3
07/01(水) 2,042 2,047 2,003 2,017 1,411,100 2,032.6 2,015.2
06/30(火) 2,088 2,094 2,040 2,058 1,630,900 2,032.1 2,010.7
06/29(月) 2,022 2,100 2,009 2,093 2,025,600 2,018.5 2,005.4
06/26(金) 2,010 2,015 1,980 1,999 1,156,400 1,994.3 1,999.4
06/25(木) 2,031 2,043 1,991 1,996 1,837,300 1,989.0 2,003.0
06/24(水) 2,006 2,041 1,987 2,015 1,716,100 1,995.2 2,008.2
06/23(火) 1,950 2,000 1,944 1,990 1,609,600 1,995.4 2,010.9
06/22(月) 1,970 1,982 1,944 1,972 1,659,900 2,001.8 2,015.0
06/19(金) 2,006 2,010 1,963 1,973 1,985,600 2,019.9 2,017.3
06/18(木) 2,005 2,031 1,984 2,027 1,572,400 2,041.2 2,022.7
06/17(水) 2,031 2,070 2,016 2,016 946,500 2,057.5 2,022.1
06/16(火) 2,035 2,047 2,012 2,022 1,714,500 2,074.8 2,024.0
06/15(月) 2,065 2,079 2,049 2,063 903,200 2,081.2 2,024.4
06/12(金) 2,093 2,110 2,065 2,079 1,318,700 2,079.3 2,023.5
06/11(木) 2,116 2,135 2,091 2,109 1,331,000 2,060.8 2,022.2
06/10(水) 2,098 2,110 2,070 2,102 1,324,400 2,031.7 2,021.1
06/09(火) 2,051 2,065 2,027 2,054 1,199,600 2,005.8 2,019.8
06/08(月) 2,005 2,053 2,000 2,053 1,812,400 1,985.9 2,019.9
06/05(金) 1,966 2,010 1,966 1,987 1,473,100 1,964.5 2,023.9
06/04(木) 1,997 2,019 1,945 1,963 1,748,200 1,961.5 2,029.0
06/03(水) 1,939 1,980 1,924 1,973 1,895,100 1,959.2 2,032.6
06/02(火) 1,901 1,966 1,893 1,955 2,446,000 1,945.5 2,036.7
06/01(月) 1,956 1,956 1,899 1,946 2,004,600 1,939.8 2,040.9
05/29(金) 1,952 1,999 1,940 1,972 16,913,700 1,939.1 2,044.0
05/28(木) 1,930 1,988 1,926 1,952 3,389,700 1,962.3 2,047.2
05/27(水) 1,905 1,920 1,889 1,904 2,934,400 1,997.4 2,051.6
05/26(火) 1,919 1,949 1,891 1,926 3,500,100 2,033.2 2,056.4
05/25(月) 2,049 2,058 1,934 1,943 3,835,700 2,066.2 2,060.9
05/22(金) 2,053 2,094 2,042 2,088 2,224,900 2,083.9 2,064.1
05/21(木) 2,103 2,137 2,084 2,127 2,284,500 2,087.7 2,065.9
05/20(水) 2,124 2,147 2,046 2,083 2,008,800 2,064.6 2,067.9
05/19(火) 2,075 2,091 2,015 2,091 3,076,000 2,060.7 2,074.6
05/18(月) 2,107 2,115 2,022 2,031 1,888,300 2,049.0 2,090.5
05/15(金) 2,001 2,107 1,999 2,107 3,002,300 2,050.6 2,109.8
05/14(木) 2,069 2,076 1,993 2,012 2,303,200 2,038.9 2,126.5
05/13(水) 2,054 2,105 2,050 2,064 2,586,000 2,052.4 2,146.3
05/12(火) 2,032 2,064 2,029 2,033 1,693,300 2,053.7 2,162.6
05/11(月) 2,050 2,072 2,031 2,039 1,832,100 2,058.8 2,182.7
05/08(金) 2,068 2,078 2,033 2,048 2,199,600 2,081.3 2,200.3
05/07(木) 2,091 2,120 2,072 2,079 2,658,200 2,094.8 2,217.9
05/01(金) 2,086 2,087 2,061 2,070 1,169,800 2,089.3 2,235.8
04/30(木) 2,123 2,131 2,043 2,058 2,511,300 2,090.3 2,251.9
04/28(火) 2,126 2,160 2,116 2,152 2,261,400 2,090.8 2,267.6
04/27(月) 2,098 2,136 2,071 2,116 2,578,000 2,065.3 2,276.4
04/24(金) 2,072 2,075 2,032 2,052 1,495,200 2,052.4 2,285.7
04/23(木) 2,089 2,109 2,050 2,075 2,063,100 2,054.2 2,297.2
04/22(水) 2,040 2,099 2,030 2,061 2,231,900 2,044.2 2,311.3
04/21(火) 2,040 2,050 2,015 2,024 2,218,800 2,039.7 2,322.5
04/20(月) 2,078 2,082 2,027 2,051 1,883,800 2,039.5 2,334.6
04/17(金) 2,036 2,078 2,026 2,061 3,005,600 2,055.7 2,343.0
04/16(木) 2,051 2,094 2,017 2,025 3,076,400 2,079.1 2,348.7
04/15(水) 2,016 2,080 2,013 2,038 3,175,900 2,124.1 2,357.4
04/14(火) 2,118 2,118 2,010 2,023 4,010,900 2,214.4 2,366.6
04/13(月) 2,194 2,215 2,131 2,132 4,710,200 2,312.2 2,376.5
04/10(金) 2,270 2,285 2,151 2,178 5,184,400 2,390.8 2,382.1
04/09(木) 2,533 2,550 2,241 2,250 4,563,000 2,456.5 2,387.8
04/08(水) 2,562 2,562 2,481 2,490 1,665,200 2,500.5 2,395.4
04/07(火) 2,524 2,545 2,497 2,512 811,900 2,509.7 2,396.4
04/06(月) 2,504 2,545 2,492 2,525 780,300 2,503.4 2,399.2
04/03(金) 2,487 2,542 2,475 2,506 987,100 2,495.6 2,403.2
04/02(木) 2,521 2,546 2,470 2,470 1,032,800 2,500.0 2,407.0
04/01(水) 2,501 2,546 2,484 2,536 1,133,000 2,500.5 2,416.3
03/31(火) 2,500 2,505 2,471 2,481 1,283,400 2,483.2 2,421.8
03/30(月) 2,496 2,526 2,469 2,486 1,833,700 2,461.5 2,427.9
03/27(金) 2,480 2,536 2,472 2,528 1,766,000 2,433.8 2,437.7
03/26(木) 2,449 2,485 2,410 2,473 1,424,700 2,396.1 2,444.0
03/25(水) 2,418 2,452 2,391 2,449 1,819,100 2,387.3 2,451.0
03/24(火) 2,398 2,406 2,372 2,372 1,166,400 2,365.5 2,460.5
03/23(月) 2,340 2,375 2,333 2,348 1,646,600 2,356.5 2,474.0
03/19(木) 2,349 2,376 2,327 2,340 4,335,900 2,339.3 2,487.4
03/18(水) 2,346 2,429 2,345 2,429 1,549,500 2,311.6 2,496.0
03/17(火) 2,321 2,372 2,319 2,340 1,381,100 2,274.4 2,500.7
03/16(月) 2,269 2,347 2,259 2,327 2,151,600 2,260.0 2,508.0
03/13(金) 2,231 2,264 2,217 2,262 2,096,300 2,249.0 2,516.3
03/12(木) 2,221 2,238 2,184 2,201 1,557,400 2,251.2 2,525.4
03/11(水) 2,285 2,297 2,243 2,243 1,098,800 2,275.0 2,535.7
03/10(火) 2,282 2,302 2,248 2,268 1,757,500 2,314.5 2,545.4
03/09(月) 2,208 2,272 2,174 2,272 2,699,600 2,363.6 2,552.5
03/06(金) 2,297 2,300 2,251 2,273 1,975,300 2,425.7 2,557.7
03/05(木) 2,490 2,496 2,320 2,320 2,490,200 2,496.2 2,565.2
03/04(水) 2,451 2,465 2,427 2,440 1,637,400 2,552.3 2,571.7
03/03(火) 2,572 2,579 2,490 2,514 1,711,400 2,604.7 2,574.9
03/02(月) 2,623 2,645 2,566 2,583 1,439,400 2,636.7 2,574.9
02/27(金) 2,621 2,627 2,569 2,625 4,405,700 2,646.9 2,572.6
02/26(木) 2,723 2,723 2,601 2,601 2,448,300 2,668.2 2,571.6
02/25(水) 2,718 2,722 2,689 2,702 2,333,100 2,685.1 2,571.3
02/24(火) 2,661 2,697 2,639 2,673 2,202,900 2,673.9 2,565.0
02/20(金) 2,707 2,716 2,634 2,634 1,528,100 2,676.8 2,558.4
02/19(木) 2,686 2,750 2,682 2,732 1,894,900 2,691.7 2,556.2
02/18(水) 2,660 2,713 2,652 2,685 1,194,800 2,682.0 2,547.4
02/17(火) 2,688 2,689 2,628 2,646 1,396,900 2,655.7 2,539.9
02/16(月) 2,722 2,728 2,686 2,688 1,547,000 2,635.9 2,536.4
02/13(金) 2,733 2,761 2,677 2,708 2,239,600 2,602.7 2,534.2
02/12(木) 2,603 2,683 2,588 2,683 2,254,100 2,568.3 2,538.4
02/10(火) 2,529 2,561 2,528 2,554 1,150,300 2,529.3 2,548.3
02/09(月) 2,519 2,548 2,502 2,547 1,484,200 2,510.1 2,560.2
02/06(金) 2,535 2,540 2,499 2,522 1,289,200 2,497.8 2,572.4
02/05(木) 2,532 2,556 2,488 2,536 1,341,900 2,482.5 2,585.4
02/04(水) 2,499 2,503 2,468 2,488 1,498,800 2,455.8 2,598.0
02/03(火) 2,479 2,493 2,458 2,458 1,707,300 2,450.4 2,612.3
02/02(月) 2,499 2,508 2,460 2,485 2,032,100 2,455.0 2,627.2
01/30(金) 2,416 2,458 2,408 2,445 2,476,400 2,462.0 2,640.8
01/29(木) 2,432 2,443 2,365 2,403 2,706,500 2,475.7 2,655.1
01/28(水) 2,492 2,500 2,450 2,461 2,332,000 2,500.5 2,671.1
01/27(火) 2,525 2,530 2,481 2,481 1,833,600 2,528.3 2,683.7
01/26(月) 2,557 2,568 2,512 2,521 1,497,200 2,550.5 2,695.2
01/23(金) 2,526 2,543 2,486 2,514 1,595,200 2,555.4 2,706.1
01/22(木) 2,603 2,608 2,526 2,526 1,993,300 2,554.2 2,717.5
01/21(水) 2,592 2,635 2,577 2,600 1,912,600 2,564.5 2,729.2
01/20(火) 2,557 2,605 2,535 2,592 1,869,100 2,546.9 2,738.3
01/19(月) 2,521 2,578 2,501 2,545 2,443,800 2,528.0 2,749.1
01/16(金) 2,543 2,575 2,500 2,508 3,286,500 2,531.0 2,759.9
01/15(木) 2,568 2,598 2,511 2,578 3,038,500 2,556.0 2,771.1
01/14(水) 2,504 2,543 2,492 2,512 3,297,600 2,602.7 2,779.6
01/13(火) 2,574 2,590 2,497 2,497 4,055,200 2,686.4 2,790.1
01/09(金) 2,573 2,581 2,454 2,560 8,798,500 2,757.1 2,799.7
01/08(木) 2,955 2,968 2,620 2,633 8,137,500 2,815.9 2,806.1
01/07(水) 2,881 2,883 2,811 2,811 1,551,500 2,858.5 2,809.6
01/06(火) 2,846 2,967 2,843 2,931 1,879,700 2,866.4 2,807.0
01/05(月) 2,851 2,868 2,841 2,851 1,764,900 2,849.4 2,798.8
12/30(火) 2,866 2,866 2,843 2,854 1,541,300 2,845.4 2,793.8
12/29(月) 2,858 2,872 2,841 2,846 1,714,400 2,839.8 2,792.3
12/26(金) 2,876 2,893 2,848 2,851 1,648,100 2,831.3 2,793.0
12/25(木) 2,852 2,857 2,829 2,846 1,401,800 2,821.4 2,790.8
12/24(水) 2,822 2,837 2,816 2,831 791,400 2,807.5 2,787.3
12/23(火) 2,804 2,837 2,801 2,826 1,311,300 2,794.9 2,783.4
12/22(月) 2,807 2,842 2,803 2,803 1,088,400 2,788.7 2,779.5
12/19(金) 2,776 2,804 2,774 2,801 2,846,000 2,787.6 2,775.1
12/18(木) 2,781 2,786 2,769 2,776 1,966,000 2,791.0 2,772.0
12/17(水) 2,795 2,798 2,768 2,768 2,712,000 2,801.4 2,769.6
12/16(火) 2,798 2,806 2,775 2,795 1,644,700 2,819.9 2,767.6
12/15(月) 2,826 2,827 2,786 2,798 1,747,300 2,824.0 2,764.4
12/12(金) 2,835 2,838 2,813 2,819 1,279,100 2,822.1 2,758.9
12/11(木) 2,871 2,890 2,819 2,828 1,831,300 2,816.3 2,751.0
12/10(水) 2,842 2,861 2,823 2,861 1,685,300 2,805.9 2,744.0
12/09(火) 2,826 2,854 2,790 2,815 1,508,800 2,781.1 2,736.2
12/08(月) 2,776 2,791 2,764 2,788 1,326,100 2,761.9 2,729.8
12/05(金) 2,789 2,794 2,744 2,790 2,051,300 2,748.4 2,724.0
12/04(木) 2,761 2,800 2,748 2,776 2,886,200 2,739.6 2,715.7
12/03(水) 2,796 2,806 2,701 2,737 5,633,200 2,729.8 2,708.9
12/02(火) 2,806 2,819 2,719 2,719 2,915,100 2,727.8 2,705.0
12/01(月) 2,795 2,821 2,717 2,721 2,219,900 2,747.1 2,701.5
11/28(金) 2,764 2,783 2,718 2,746 2,648,800 2,775.4 2,698.6
11/27(木) 2,727 2,754 2,671 2,727 3,242,200 2,785.8 2,694.3
11/26(水) 2,834 2,894 2,594 2,727 20,287,400 2,791.8 2,687.3
11/25(火) 2,880 2,899 2,799 2,816 2,456,000 2,793.1 2,679.0
11/21(金) 2,779 2,876 2,745 2,862 2,113,700 2,776.0 2,665.3
11/20(木) 2,757 2,868 2,747 2,798 2,259,700 2,742.0 2,650.1
11/19(水) 2,751 2,772 2,716 2,757 1,962,900 2,727.3 2,638.1
11/18(火) 2,737 2,786 2,719 2,733 1,665,200 2,719.2 2,626.1
11/17(月) 2,719 2,745 2,676 2,730 2,297,900 2,716.0 2,613.4
11/14(金) 2,740 2,774 2,649 2,692 1,874,000 2,712.9 2,601.6
11/13(木) 2,707 2,737 2,704 2,724 659,000 2,706.8 2,587.8
11/12(水) 2,717 2,742 2,705 2,716 1,135,100 2,685.8 2,572.3
11/11(火) 2,706 2,729 2,688 2,717 681,400 2,673.3 2,556.2
11/10(月) 2,706 2,727 2,672 2,714 1,015,500 2,663.0 2,540.0
11/07(金) 2,609 2,671 2,607 2,661 1,208,200 2,651.0 2,523.3
11/06(木) 2,663 2,674 2,597 2,620 1,341,300 2,647.7 2,509.3
11/05(水) 2,674 2,688 2,609 2,654 1,884,900 2,640.1 2,498.4
11/04(火) 2,605 2,671 2,588 2,666 905,700 2,630.5 2,485.9
10/31(金) 2,667 2,667 2,638 2,654 986,200 2,625.0 2,474.7
10/30(木) 2,583 2,677 2,577 2,644 2,867,700 2,620.6 2,464.2
10/29(水) 2,619 2,628 2,565 2,582 965,900 2,621.2 2,455.2
10/28(火) 2,638 2,650 2,603 2,606 1,248,900 2,632.5 2,444.9
10/27(月) 2,657 2,715 2,624 2,638 1,250,700 2,621.6 2,434.5
10/24(金) 2,636 2,647 2,610 2,633 1,057,100 2,597.9 2,424.6
10/23(木) 2,647 2,650 2,615 2,647 1,132,800 2,565.9 2,415.3
10/22(水) 2,578 2,644 2,559 2,639 1,539,700 2,532.7 2,407.0
10/21(火) 2,548 2,575 2,505 2,551 1,367,800 2,504.8 2,399.9
10/20(月) 2,506 2,524 2,473 2,520 1,011,100 2,486.1 2,397.7
10/17(金) 2,486 2,539 2,465 2,472 880,500 2,465.3 2,397.0
10/16(木) 2,526 2,536 2,439 2,482 851,400 2,457.5 2,399.4
10/15(水) 2,429 2,507 2,429 2,499 1,243,600 2,430.5 2,402.0
10/14(火) 2,415 2,473 2,401 2,458 1,453,400 2,398.2 2,402.7
10/10(金) 2,409 2,462 2,383 2,415 1,191,700 2,369.5 2,404.0
10/09(木) 2,385 2,443 2,365 2,433 1,490,400 2,348.6 2,408.8
10/08(水) 2,350 2,380 2,347 2,347 1,058,400 2,321.3 2,404.3
10/07(火) 2,306 2,343 2,305 2,337 720,300 2,314.4 2,399.6
10/06(月) 2,335 2,336 2,299 2,315 990,700 2,316.5 2,396.3
10/03(金) 2,298 2,319 2,291 2,311 698,400 2,321.5 2,393.5
10/02(木) 2,311 2,327 2,289 2,297 862,800 2,336.8 2,390.5
10/01(水) 2,349 2,349 2,294 2,312 957,500 2,355.7 2,387.8
09/30(火) 2,340 2,354 2,339 2,348 693,200 2,377.0 2,384.4
09/29(月) 2,371 2,382 2,332 2,340 765,500 2,372.5 2,380.3
09/26(金) 2,391 2,408 2,375 2,387 746,600 2,373.7 2,376.7
09/25(木) 2,415 2,434 2,368 2,391 946,300 2,374.2 2,371.6
09/24(水) 2,348 2,428 2,340 2,419 1,022,400 2,376.0 2,365.7
09/22(月) 2,344 2,356 2,323 2,325 734,500 2,380.5 2,358.5
09/19(金) 2,372 2,389 2,338 2,346 2,256,000 2,407.5 2,354.8
09/18(木) 2,400 2,401 2,367 2,390 875,500 2,437.8 2,350.0
09/17(水) 2,429 2,430 2,394 2,400 750,000 2,460.2 2,344.6
09/16(火) 2,475 2,479 2,437 2,442 813,100 2,486.7 -
09/12(金) 2,490 2,494 2,458 2,460 968,600 2,507.5 -
09/11(木) 2,506 2,519 2,476 2,497 948,100 2,518.9 -
09/10(水) 2,556 2,557 2,497 2,502 637,000 2,517.6 -
09/09(火) 2,548 2,557 2,508 2,533 866,800 2,524.2 -
09/08(月) 2,532 2,567 2,518 2,545 1,164,100 2,481.6 -
09/05(金) 2,479 2,529 2,479 2,517 1,139,500 2,418.8 -
09/04(木) 2,516 2,536 2,487 2,491 1,814,200 2,366.0 -
09/03(水) 2,405 2,563 2,403 2,535 4,325,800 2,316.8 -
09/02(火) 2,300 2,320 2,254 2,320 1,797,400 2,257.0 -
09/01(月) 2,260 2,293 2,226 2,232 955,800 2,239.2 -
08/29(金) 2,244 2,261 2,216 2,253 1,609,500 2,238.2 -
08/28(木) 2,216 2,256 2,211 2,245 1,041,400 2,236.4 -
08/27(水) 2,231 2,240 2,225 2,236 736,500 2,237.4 -
08/26(火) 2,227 2,230 2,219 2,230 1,291,000 2,242.1 -
08/25(月) 2,236 2,236 2,213 2,226 752,000 2,245.1 -
08/22(金) 2,260 2,268 2,243 2,244 577,500 2,247.6 -
08/21(木) 2,274 2,276 2,244 2,250 555,000 2,245.3 -
08/20(水) 2,247 2,266 2,243 2,260 616,500 2,240.6 -
08/19(火) 2,237 2,250 2,234 2,245 454,000 2,239.4 -
08/18(月) 2,222 2,252 2,217 2,239 722,500 2,244.1 -
08/15(金) 2,221 2,232 2,212 2,232 581,500 2,247.4 -
08/14(木) 2,239 2,253 2,218 2,226 918,500 2,246.7 -
08/13(水) 2,248 2,265 2,235 2,254 902,500 2,244.3 -
同セクター（小売業）の関連銘柄
141A トライアルホールディングス 262A インターメスティック 2652 まんだらけ 2653 イオン九州 2656 ベクターホールディングス 2659 サンエー 2664 カワチ薬品 2669 カネ美食品
同じ「小売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?