クオ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,874 | 1,910 | 1,865 | 1,910 | +66 | +3.6% | 136,700 |
| 2023/08/28 | 1,865 | 1,876 | 1,838 | 1,844 | -17 | -0.9% | 80,900 |
| 2023/08/25 | 1,858 | 1,879 | 1,847 | 1,861 | -14 | -0.7% | 82,000 |
| 2023/08/24 | 1,908 | 1,917 | 1,875 | 1,875 | -27 | -1.4% | 68,300 |
| 2023/08/23 | 1,877 | 1,904 | 1,874 | 1,902 | +17 | +0.9% | 109,600 |
| 2023/08/22 | 1,834 | 1,885 | 1,823 | 1,885 | +55 | +3% | 118,900 |
| 2023/08/21 | 1,805 | 1,838 | 1,805 | 1,830 | +25 | +1.4% | 87,500 |
| 2023/08/18 | 1,805 | 1,825 | 1,779 | 1,805 | -17 | -0.9% | 136,900 |
| 2023/08/17 | 1,835 | 1,836 | 1,806 | 1,822 | -19 | -1% | 160,800 |
| 2023/08/16 | 1,816 | 1,849 | 1,798 | 1,841 | +2 | +0.1% | 100,100 |
| 2023/08/15 | 1,877 | 1,877 | 1,839 | 1,839 | -33 | -1.8% | 123,300 |
| 2023/08/14 | 1,909 | 1,926 | 1,872 | 1,872 | -35 | -1.8% | 90,100 |
| 2023/08/10 | 1,881 | 1,909 | 1,862 | 1,907 | +46 | +2.5% | 121,400 |
| 2023/08/09 | 1,855 | 1,881 | 1,821 | 1,861 | +22 | +1.2% | 165,800 |
| 2023/08/08 | 1,772 | 1,844 | 1,772 | 1,839 | +76 | +4.3% | 285,800 |
| 2023/08/07 | 1,704 | 1,764 | 1,631 | 1,763 | +30 | +1.7% | 554,100 |
| 2023/08/04 | 1,721 | 1,750 | 1,721 | 1,733 | +4 | +0.2% | 181,400 |
| 2023/08/03 | 1,749 | 1,752 | 1,726 | 1,729 | -29 | -1.6% | 129,700 |
| 2023/08/02 | 1,781 | 1,785 | 1,758 | 1,758 | -19 | -1.1% | 131,100 |
| 2023/08/01 | 1,715 | 1,777 | 1,713 | 1,777 | +82 | +4.8% | 328,500 |
| 2023/07/31 | 1,700 | 1,717 | 1,691 | 1,695 | +17 | +1% | 108,900 |
| 2023/07/28 | 1,665 | 1,683 | 1,654 | 1,678 | -1 | -0.1% | 136,600 |
| 2023/07/27 | 1,671 | 1,684 | 1,655 | 1,679 | +8 | +0.5% | 110,300 |
| 2023/07/26 | 1,676 | 1,685 | 1,671 | 1,671 | -5 | -0.3% | 89,700 |
| 2023/07/25 | 1,700 | 1,707 | 1,671 | 1,676 | -14 | -0.8% | 195,800 |
| 2023/07/24 | 1,694 | 1,705 | 1,685 | 1,690 | +2 | +0.1% | 126,600 |
| 2023/07/21 | 1,698 | 1,706 | 1,686 | 1,688 | -10 | -0.6% | 70,200 |
| 2023/07/20 | 1,702 | 1,713 | 1,690 | 1,698 | +3 | +0.2% | 87,600 |
| 2023/07/19 | 1,716 | 1,727 | 1,684 | 1,695 | +9 | +0.5% | 113,900 |
| 2023/07/18 | 1,706 | 1,719 | 1,677 | 1,686 | -29 | -1.7% | 200,800 |
| 2023/07/14 | 1,732 | 1,741 | 1,710 | 1,715 | -17 | -1% | 113,600 |
| 2023/07/13 | 1,709 | 1,740 | 1,691 | 1,732 | +33 | +1.9% | 126,500 |
| 2023/07/12 | 1,711 | 1,720 | 1,695 | 1,699 | -16 | -0.9% | 146,200 |
| 2023/07/11 | 1,755 | 1,766 | 1,710 | 1,715 | -34 | -1.9% | 212,700 |
| 2023/07/10 | 1,728 | 1,760 | 1,714 | 1,749 | +20 | +1.2% | 217,900 |
| 2023/07/07 | 1,688 | 1,745 | 1,683 | 1,729 | +22 | +1.3% | 269,200 |
| 2023/07/06 | 1,704 | 1,730 | 1,693 | 1,707 | -13 | -0.8% | 198,600 |
| 2023/07/05 | 1,721 | 1,726 | 1,704 | 1,720 | -8 | -0.5% | 139,500 |
| 2023/07/04 | 1,731 | 1,751 | 1,725 | 1,728 | -17 | -1% | 118,700 |
| 2023/07/03 | 1,730 | 1,765 | 1,726 | 1,745 | +13 | +0.8% | 169,500 |
| 2023/06/30 | 1,763 | 1,773 | 1,730 | 1,732 | -38 | -2.1% | 172,800 |
| 2023/06/29 | 1,763 | 1,806 | 1,762 | 1,770 | +7 | +0.4% | 243,400 |
| 2023/06/28 | 1,715 | 1,769 | 1,713 | 1,763 | +78 | +4.6% | 241,200 |
| 2023/06/27 | 1,691 | 1,709 | 1,674 | 1,685 | -40 | -2.3% | 396,900 |
| 2023/06/26 | 1,741 | 1,745 | 1,714 | 1,725 | -25 | -1.4% | 261,200 |
| 2023/06/23 | 1,781 | 1,787 | 1,732 | 1,750 | -24 | -1.4% | 350,800 |
| 2023/06/22 | 1,746 | 1,780 | 1,743 | 1,774 | +10 | +0.6% | 174,200 |
| 2023/06/21 | 1,766 | 1,805 | 1,750 | 1,764 | -14 | -0.8% | 255,600 |
| 2023/06/20 | 1,740 | 1,781 | 1,726 | 1,778 | +32 | +1.8% | 221,200 |
| 2023/06/19 | 1,772 | 1,786 | 1,741 | 1,746 | -15 | -0.9% | 280,400 |
451～
500
件表示中 / 4699件
類似銘柄と比較する
現在ご覧いただいている「クオール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 |
|---|---|---|---|---|---|---|---|---|
| クオールＨＤ | 183,300円 | +6.1% | +12.8% | 2.51% | 9.80倍 | 1.20倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
| ゲンキＧＤＣ | 409,000円 | +7.2% | +3.7% | 1.71% | 15.04倍 | 4.23倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| カッパ・クリエ | 150,100円 | +9.4% | +30.8% | 0.33% | 51.27倍 | 6.83倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| 近鉄百 | 173,300円 | +5.1% | -6.8% | 1.15% | 19.30倍 | 1.75倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カワチ薬品 | 275,400円 | +1.5% | +4.3% | 2.90% | 12.56倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
