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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 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 |
| 2022/09/05 | 1,264 | 1,264 | 1,233 | 1,248 | -19 | -1.5% | 160,000 |
| 2022/09/02 | 1,263 | 1,267 | 1,250 | 1,267 | +8 | +0.6% | 86,700 |
| 2022/09/01 | 1,253 | 1,268 | 1,247 | 1,259 | -7 | -0.6% | 169,300 |
| 2022/08/31 | 1,261 | 1,277 | 1,259 | 1,266 | -2 | -0.2% | 79,900 |
| 2022/08/30 | 1,260 | 1,272 | 1,256 | 1,268 | +18 | +1.4% | 69,300 |
| 2022/08/29 | 1,256 | 1,263 | 1,240 | 1,250 | -21 | -1.7% | 162,600 |
| 2022/08/26 | 1,264 | 1,282 | 1,263 | 1,271 | +18 | +1.4% | 170,200 |
| 2022/08/25 | 1,244 | 1,263 | 1,243 | 1,253 | +9 | +0.7% | 86,600 |
| 2022/08/24 | 1,250 | 1,255 | 1,242 | 1,244 | -9 | -0.7% | 68,300 |
651～
700
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
