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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 1,489 | 1,510 | 1,483 | 1,509 | +33 | +2.2% | 101,000 |
| 2022/07/27 | 1,469 | 1,481 | 1,460 | 1,476 | +7 | +0.5% | 56,100 |
| 2022/07/26 | 1,464 | 1,484 | 1,454 | 1,469 | +1 | +0.1% | 62,400 |
| 2022/07/25 | 1,452 | 1,471 | 1,447 | 1,468 | +17 | +1.2% | 45,700 |
| 2022/07/22 | 1,430 | 1,454 | 1,428 | 1,451 | +25 | +1.8% | 62,100 |
| 2022/07/21 | 1,425 | 1,429 | 1,402 | 1,426 | -3 | -0.2% | 26,200 |
| 2022/07/20 | 1,423 | 1,435 | 1,417 | 1,429 | +28 | +2% | 50,800 |
| 2022/07/19 | 1,410 | 1,414 | 1,389 | 1,401 | -7 | -0.5% | 45,500 |
| 2022/07/15 | 1,414 | 1,428 | 1,403 | 1,408 | -2 | -0.1% | 67,100 |
| 2022/07/14 | 1,409 | 1,416 | 1,393 | 1,410 | +1 | +0.1% | 53,500 |
| 2022/07/13 | 1,399 | 1,414 | 1,382 | 1,409 | +23 | +1.7% | 122,100 |
| 2022/07/12 | 1,384 | 1,392 | 1,368 | 1,386 | -12 | -0.9% | 60,200 |
| 2022/07/11 | 1,369 | 1,398 | 1,369 | 1,398 | +38 | +2.8% | 64,400 |
| 2022/07/08 | 1,384 | 1,389 | 1,356 | 1,360 | -17 | -1.2% | 105,800 |
| 2022/07/07 | 1,377 | 1,380 | 1,354 | 1,377 | -2 | -0.1% | 71,600 |
| 2022/07/06 | 1,410 | 1,410 | 1,367 | 1,379 | -21 | -1.5% | 71,300 |
| 2022/07/05 | 1,417 | 1,424 | 1,389 | 1,400 | +13 | +0.9% | 74,000 |
| 2022/07/04 | 1,390 | 1,392 | 1,373 | 1,387 | +20 | +1.5% | 44,500 |
| 2022/07/01 | 1,403 | 1,403 | 1,361 | 1,367 | -44 | -3.1% | 83,000 |
| 2022/06/30 | 1,407 | 1,424 | 1,399 | 1,411 | +13 | +0.9% | 111,800 |
| 2022/06/29 | 1,370 | 1,400 | 1,356 | 1,398 | +23 | +1.7% | 165,200 |
| 2022/06/28 | 1,359 | 1,376 | 1,349 | 1,375 | +7 | +0.5% | 127,300 |
| 2022/06/27 | 1,370 | 1,374 | 1,355 | 1,368 | +7 | +0.5% | 76,800 |
| 2022/06/24 | 1,362 | 1,373 | 1,352 | 1,361 | +10 | +0.7% | 94,100 |
| 2022/06/23 | 1,325 | 1,353 | 1,322 | 1,351 | +31 | +2.3% | 65,300 |
| 2022/06/22 | 1,320 | 1,326 | 1,309 | 1,320 | +12 | +0.9% | 78,800 |
| 2022/06/21 | 1,301 | 1,319 | 1,288 | 1,308 | +23 | +1.8% | 100,900 |
| 2022/06/20 | 1,258 | 1,290 | 1,254 | 1,285 | +35 | +2.8% | 158,500 |
| 2022/06/17 | 1,255 | 1,265 | 1,229 | 1,250 | -24 | -1.9% | 184,800 |
| 2022/06/16 | 1,288 | 1,300 | 1,273 | 1,274 | +5 | +0.4% | 129,100 |
| 2022/06/15 | 1,303 | 1,303 | 1,264 | 1,269 | -24 | -1.9% | 104,200 |
| 2022/06/14 | 1,295 | 1,301 | 1,279 | 1,293 | -40 | -3% | 178,300 |
| 2022/06/13 | 1,323 | 1,338 | 1,308 | 1,333 | ±0 | ±0% | 82,500 |
| 2022/06/10 | 1,355 | 1,355 | 1,327 | 1,333 | -39 | -2.8% | 111,300 |
| 2022/06/09 | 1,380 | 1,380 | 1,357 | 1,372 | -8 | -0.6% | 152,100 |
| 2022/06/08 | 1,348 | 1,383 | 1,343 | 1,380 | +37 | +2.8% | 211,500 |
| 2022/06/07 | 1,334 | 1,356 | 1,327 | 1,343 | +31 | +2.4% | 203,200 |
| 2022/06/06 | 1,283 | 1,316 | 1,263 | 1,312 | +27 | +2.1% | 225,200 |
| 2022/06/03 | 1,295 | 1,311 | 1,277 | 1,285 | -1 | -0.1% | 136,400 |
| 2022/06/02 | 1,281 | 1,294 | 1,255 | 1,286 | -4 | -0.3% | 108,400 |
| 2022/06/01 | 1,256 | 1,296 | 1,253 | 1,290 | +36 | +2.9% | 141,300 |
| 2022/05/31 | 1,237 | 1,263 | 1,230 | 1,254 | +28 | +2.3% | 921,200 |
| 2022/05/30 | 1,207 | 1,239 | 1,198 | 1,226 | +31 | +2.6% | 259,400 |
| 2022/05/27 | 1,214 | 1,214 | 1,182 | 1,195 | +4 | +0.3% | 133,900 |
| 2022/05/26 | 1,190 | 1,206 | 1,185 | 1,191 | +5 | +0.4% | 123,300 |
| 2022/05/25 | 1,206 | 1,207 | 1,176 | 1,186 | -25 | -2.1% | 120,400 |
| 2022/05/24 | 1,227 | 1,231 | 1,198 | 1,211 | -16 | -1.3% | 128,100 |
| 2022/05/23 | 1,215 | 1,235 | 1,212 | 1,227 | +25 | +2.1% | 108,700 |
| 2022/05/20 | 1,187 | 1,214 | 1,180 | 1,202 | +15 | +1.3% | 172,200 |
| 2022/05/19 | 1,167 | 1,197 | 1,167 | 1,187 | -14 | -1.2% | 136,200 |
701～
750
件表示中 / 4682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 | 185,700円 | +6.1% | +12.8% | 2.48% | 9.96倍 | 1.22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 | 417,500円 | +7.2% | +3.7% | 1.68% | 15.36倍 | 4.32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 | 147,800円 | +9.4% | +30.8% | 0.34% | 50.48倍 | 6.72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 | 175,600円 | +5.1% | -6.8% | 1.14% | 19.55倍 | 1.77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 | 285,700円 | +1.5% | +4.3% | 2.80% | 13.02倍 | 0.56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
