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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,137 | 1,145 | 1,134 | 1,141 | +9 | +0.8% | 62,200 |
| 2023/01/19 | 1,127 | 1,137 | 1,122 | 1,132 | +2 | +0.2% | 103,000 |
| 2023/01/18 | 1,128 | 1,135 | 1,126 | 1,130 | +1 | +0.1% | 41,500 |
| 2023/01/17 | 1,127 | 1,132 | 1,124 | 1,129 | ±0 | ±0% | 37,300 |
| 2023/01/16 | 1,129 | 1,132 | 1,122 | 1,129 | -2 | -0.2% | 54,200 |
| 2023/01/13 | 1,127 | 1,137 | 1,126 | 1,131 | +1 | +0.1% | 40,300 |
| 2023/01/12 | 1,140 | 1,141 | 1,129 | 1,130 | -12 | -1.1% | 69,000 |
| 2023/01/11 | 1,146 | 1,149 | 1,140 | 1,142 | +1 | +0.1% | 37,300 |
| 2023/01/10 | 1,139 | 1,148 | 1,136 | 1,141 | +14 | +1.2% | 76,700 |
| 2023/01/06 | 1,125 | 1,127 | 1,118 | 1,127 | +1 | +0.1% | 48,800 |
| 2023/01/05 | 1,132 | 1,132 | 1,117 | 1,126 | -9 | -0.8% | 67,100 |
| 2023/01/04 | 1,165 | 1,165 | 1,135 | 1,135 | -35 | -3% | 74,200 |
| 2022/12/30 | 1,170 | 1,181 | 1,170 | 1,170 | -3 | -0.3% | 51,300 |
| 2022/12/29 | 1,166 | 1,173 | 1,156 | 1,173 | +7 | +0.6% | 40,800 |
| 2022/12/28 | 1,170 | 1,170 | 1,155 | 1,166 | -1 | -0.1% | 68,200 |
| 2022/12/27 | 1,160 | 1,172 | 1,155 | 1,167 | +19 | +1.7% | 33,200 |
| 2022/12/26 | 1,157 | 1,163 | 1,148 | 1,148 | -6 | -0.5% | 26,400 |
| 2022/12/23 | 1,154 | 1,157 | 1,148 | 1,154 | -6 | -0.5% | 27,500 |
| 2022/12/22 | 1,149 | 1,160 | 1,135 | 1,160 | +11 | +1% | 45,700 |
| 2022/12/21 | 1,150 | 1,162 | 1,142 | 1,149 | -11 | -0.9% | 89,100 |
| 2022/12/20 | 1,175 | 1,183 | 1,148 | 1,160 | -5 | -0.4% | 110,700 |
| 2022/12/19 | 1,164 | 1,172 | 1,159 | 1,165 | +1 | +0.1% | 36,600 |
| 2022/12/16 | 1,175 | 1,177 | 1,162 | 1,164 | -17 | -1.4% | 48,300 |
| 2022/12/15 | 1,175 | 1,181 | 1,173 | 1,181 | +8 | +0.7% | 28,700 |
| 2022/12/14 | 1,177 | 1,177 | 1,169 | 1,173 | +3 | +0.3% | 36,500 |
| 2022/12/13 | 1,170 | 1,181 | 1,167 | 1,170 | +8 | +0.7% | 69,000 |
| 2022/12/12 | 1,165 | 1,169 | 1,161 | 1,162 | -1 | -0.1% | 51,200 |
| 2022/12/09 | 1,149 | 1,165 | 1,147 | 1,163 | +16 | +1.4% | 85,200 |
| 2022/12/08 | 1,143 | 1,149 | 1,137 | 1,147 | +7 | +0.6% | 80,900 |
| 2022/12/07 | 1,132 | 1,141 | 1,130 | 1,140 | +3 | +0.3% | 36,300 |
| 2022/12/06 | 1,127 | 1,147 | 1,122 | 1,137 | +7 | +0.6% | 130,200 |
| 2022/12/05 | 1,135 | 1,135 | 1,118 | 1,130 | -4 | -0.4% | 112,000 |
| 2022/12/02 | 1,139 | 1,145 | 1,128 | 1,134 | -12 | -1% | 156,400 |
| 2022/12/01 | 1,148 | 1,148 | 1,136 | 1,146 | +6 | +0.5% | 161,400 |
| 2022/11/30 | 1,182 | 1,185 | 1,140 | 1,140 | -12 | -1% | 203,300 |
| 2022/11/29 | 1,163 | 1,169 | 1,152 | 1,152 | -11 | -0.9% | 80,500 |
| 2022/11/28 | 1,185 | 1,185 | 1,163 | 1,163 | -14 | -1.2% | 61,800 |
| 2022/11/25 | 1,173 | 1,183 | 1,170 | 1,177 | +6 | +0.5% | 74,200 |
| 2022/11/24 | 1,185 | 1,185 | 1,171 | 1,171 | -4 | -0.3% | 55,400 |
| 2022/11/22 | 1,170 | 1,181 | 1,167 | 1,175 | +12 | +1% | 74,000 |
| 2022/11/21 | 1,165 | 1,166 | 1,159 | 1,163 | +5 | +0.4% | 39,500 |
| 2022/11/18 | 1,155 | 1,165 | 1,150 | 1,158 | +6 | +0.5% | 57,100 |
| 2022/11/17 | 1,138 | 1,153 | 1,138 | 1,152 | +14 | +1.2% | 30,800 |
| 2022/11/16 | 1,145 | 1,146 | 1,137 | 1,138 | -9 | -0.8% | 50,200 |
| 2022/11/15 | 1,143 | 1,154 | 1,141 | 1,147 | +3 | +0.3% | 56,200 |
| 2022/11/14 | 1,143 | 1,157 | 1,138 | 1,144 | -1 | -0.1% | 50,200 |
| 2022/11/11 | 1,157 | 1,157 | 1,137 | 1,145 | -1 | -0.1% | 59,700 |
| 2022/11/10 | 1,131 | 1,147 | 1,126 | 1,146 | +12 | +1.1% | 74,200 |
| 2022/11/09 | 1,145 | 1,151 | 1,133 | 1,134 | -9 | -0.8% | 63,900 |
| 2022/11/08 | 1,136 | 1,156 | 1,121 | 1,143 | -5 | -0.4% | 177,200 |
601～
650
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 | 183,200円 | +6.1% | +12.8% | 2.51% | 9.79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 | 407,000円 | +7.2% | +3.7% | 1.72% | 14.97倍 | 4.21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 | 150,000円 | +9.4% | +30.8% | 0.33% | 51.23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 | 172,700円 | +5.1% | -6.8% | 1.16% | 19.23倍 | 1.74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 | 275,200円 | +1.5% | +4.3% | 2.91% | 12.55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
