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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/07 | 1,193 | 1,193 | 1,135 | 1,148 | -45 | -3.8% | 317,100 |
| 2022/11/04 | 1,219 | 1,223 | 1,192 | 1,193 | -41 | -3.3% | 116,400 |
| 2022/11/02 | 1,215 | 1,242 | 1,212 | 1,234 | +16 | +1.3% | 118,200 |
| 2022/11/01 | 1,230 | 1,237 | 1,210 | 1,218 | -9 | -0.7% | 56,500 |
| 2022/10/31 | 1,238 | 1,238 | 1,214 | 1,227 | +3 | +0.2% | 69,500 |
| 2022/10/28 | 1,195 | 1,236 | 1,194 | 1,224 | +22 | +1.8% | 241,400 |
| 2022/10/27 | 1,196 | 1,208 | 1,196 | 1,202 | +7 | +0.6% | 73,100 |
| 2022/10/26 | 1,199 | 1,205 | 1,195 | 1,195 | +1 | +0.1% | 55,800 |
| 2022/10/25 | 1,200 | 1,205 | 1,194 | 1,194 | -6 | -0.5% | 62,700 |
| 2022/10/24 | 1,228 | 1,228 | 1,197 | 1,200 | -13 | -1.1% | 57,200 |
| 2022/10/21 | 1,220 | 1,223 | 1,212 | 1,213 | -19 | -1.5% | 55,800 |
| 2022/10/20 | 1,239 | 1,243 | 1,231 | 1,232 | -7 | -0.6% | 38,700 |
| 2022/10/19 | 1,230 | 1,249 | 1,230 | 1,239 | +6 | +0.5% | 32,300 |
| 2022/10/18 | 1,236 | 1,242 | 1,226 | 1,233 | +16 | +1.3% | 76,900 |
| 2022/10/17 | 1,222 | 1,232 | 1,217 | 1,217 | -22 | -1.8% | 54,600 |
| 2022/10/14 | 1,234 | 1,245 | 1,221 | 1,239 | +27 | +2.2% | 81,200 |
| 2022/10/13 | 1,207 | 1,218 | 1,205 | 1,212 | -8 | -0.7% | 59,700 |
| 2022/10/12 | 1,193 | 1,228 | 1,193 | 1,220 | +20 | +1.7% | 99,000 |
| 2022/10/11 | 1,218 | 1,219 | 1,196 | 1,200 | -34 | -2.8% | 74,400 |
| 2022/10/07 | 1,232 | 1,240 | 1,224 | 1,234 | +2 | +0.2% | 63,900 |
| 2022/10/06 | 1,241 | 1,254 | 1,232 | 1,232 | -19 | -1.5% | 68,500 |
| 2022/10/05 | 1,250 | 1,258 | 1,239 | 1,251 | +9 | +0.7% | 99,000 |
| 2022/10/04 | 1,204 | 1,250 | 1,204 | 1,242 | +44 | +3.7% | 155,600 |
| 2022/10/03 | 1,200 | 1,207 | 1,182 | 1,198 | -12 | -1% | 61,800 |
| 2022/09/30 | 1,197 | 1,220 | 1,197 | 1,210 | +3 | +0.2% | 83,500 |
| 2022/09/29 | 1,204 | 1,212 | 1,196 | 1,207 | +7 | +0.6% | 126,100 |
| 2022/09/28 | 1,208 | 1,208 | 1,184 | 1,200 | -17 | -1.4% | 125,700 |
| 2022/09/27 | 1,193 | 1,221 | 1,192 | 1,217 | +19 | +1.6% | 103,300 |
| 2022/09/26 | 1,200 | 1,205 | 1,184 | 1,198 | -24 | -2% | 149,000 |
| 2022/09/22 | 1,218 | 1,226 | 1,210 | 1,222 | -10 | -0.8% | 54,100 |
| 2022/09/21 | 1,228 | 1,236 | 1,219 | 1,232 | -12 | -1% | 72,600 |
| 2022/09/20 | 1,237 | 1,244 | 1,228 | 1,244 | +11 | +0.9% | 85,900 |
| 2022/09/16 | 1,218 | 1,233 | 1,218 | 1,233 | +15 | +1.2% | 66,400 |
| 2022/09/15 | 1,239 | 1,239 | 1,213 | 1,218 | -10 | -0.8% | 85,200 |
| 2022/09/14 | 1,234 | 1,239 | 1,228 | 1,228 | -21 | -1.7% | 80,500 |
| 2022/09/13 | 1,230 | 1,253 | 1,227 | 1,249 | +15 | +1.2% | 201,300 |
| 2022/09/12 | 1,245 | 1,245 | 1,230 | 1,234 | -6 | -0.5% | 76,900 |
| 2022/09/09 | 1,220 | 1,244 | 1,220 | 1,240 | +4 | +0.3% | 87,200 |
| 2022/09/08 | 1,213 | 1,243 | 1,210 | 1,236 | +29 | +2.4% | 154,100 |
| 2022/09/07 | 1,202 | 1,207 | 1,188 | 1,207 | +2 | +0.2% | 225,300 |
| 2022/09/06 | 1,235 | 1,237 | 1,203 | 1,205 | -43 | -3.4% | 259,400 |
601～
650
件表示中 / 4658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 | 219,600円 | +50.0% | +64.2% | 1.55% | 16.48倍 | 1.53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 |
| 日本調剤 | 292,500円 | +3.4% | -0.2% | 0.85% | 24.97倍 | 1.48倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| イオン九州 | 255,400円 | +3.7% | -8.4% | 1.96% | 16.42倍 | 1.58倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| コジマ | 108,500円 | +3.3% | +18.5% | 1.66% | 16.25倍 | 1.24倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 近鉄百 | 196,500円 | +5.1% | -6.8% | 1.02% | 21.87倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
