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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,702 | 1,712 | 1,690 | 1,706 | +18 | +1.1% | 78,400 |
| 2017/07/07 | 1,682 | 1,703 | 1,672 | 1,688 | -3 | -0.2% | 86,700 |
| 2017/07/06 | 1,693 | 1,713 | 1,680 | 1,691 | -10 | -0.6% | 117,100 |
| 2017/07/05 | 1,665 | 1,706 | 1,644 | 1,701 | +31 | +1.9% | 211,900 |
| 2017/07/04 | 1,684 | 1,698 | 1,664 | 1,670 | -6 | -0.4% | 177,400 |
| 2017/07/03 | 1,680 | 1,700 | 1,673 | 1,676 | -9 | -0.5% | 120,100 |
| 2017/06/30 | 1,694 | 1,694 | 1,660 | 1,685 | -27 | -1.6% | 169,800 |
| 2017/06/29 | 1,715 | 1,733 | 1,696 | 1,712 | -8 | -0.5% | 106,700 |
| 2017/06/28 | 1,765 | 1,768 | 1,718 | 1,720 | -38 | -2.2% | 86,400 |
| 2017/06/27 | 1,735 | 1,759 | 1,720 | 1,758 | +29 | +1.7% | 93,900 |
| 2017/06/26 | 1,712 | 1,733 | 1,704 | 1,729 | +11 | +0.6% | 59,700 |
| 2017/06/23 | 1,731 | 1,735 | 1,712 | 1,718 | -19 | -1.1% | 55,500 |
| 2017/06/22 | 1,757 | 1,757 | 1,721 | 1,737 | -13 | -0.7% | 131,100 |
| 2017/06/21 | 1,770 | 1,793 | 1,750 | 1,750 | -20 | -1.1% | 122,800 |
| 2017/06/20 | 1,764 | 1,791 | 1,760 | 1,770 | +16 | +0.9% | 149,500 |
| 2017/06/19 | 1,750 | 1,778 | 1,745 | 1,754 | +2 | +0.1% | 79,500 |
| 2017/06/16 | 1,740 | 1,788 | 1,739 | 1,752 | +21 | +1.2% | 129,600 |
| 2017/06/15 | 1,705 | 1,749 | 1,700 | 1,731 | +27 | +1.6% | 95,900 |
| 2017/06/14 | 1,717 | 1,732 | 1,704 | 1,704 | +1 | +0.1% | 46,400 |
| 2017/06/13 | 1,700 | 1,720 | 1,693 | 1,703 | -1 | -0.1% | 65,900 |
| 2017/06/12 | 1,700 | 1,715 | 1,672 | 1,704 | -13 | -0.8% | 90,000 |
| 2017/06/09 | 1,717 | 1,753 | 1,713 | 1,717 | -17 | -1% | 146,700 |
| 2017/06/08 | 1,718 | 1,746 | 1,678 | 1,734 | +11 | +0.6% | 168,400 |
| 2017/06/07 | 1,706 | 1,733 | 1,701 | 1,723 | +1 | +0.1% | 63,600 |
| 2017/06/06 | 1,756 | 1,757 | 1,720 | 1,722 | -27 | -1.5% | 81,600 |
| 2017/06/05 | 1,739 | 1,762 | 1,721 | 1,749 | +10 | +0.6% | 67,400 |
| 2017/06/02 | 1,744 | 1,770 | 1,734 | 1,739 | +1 | +0.1% | 113,400 |
| 2017/06/01 | 1,710 | 1,746 | 1,699 | 1,738 | +39 | +2.3% | 121,200 |
| 2017/05/31 | 1,687 | 1,729 | 1,686 | 1,699 | +7 | +0.4% | 107,500 |
| 2017/05/30 | 1,684 | 1,708 | 1,682 | 1,692 | +17 | +1% | 90,600 |
| 2017/05/29 | 1,662 | 1,683 | 1,634 | 1,675 | +5 | +0.3% | 124,300 |
| 2017/05/26 | 1,706 | 1,712 | 1,666 | 1,670 | -40 | -2.3% | 83,100 |
| 2017/05/25 | 1,701 | 1,731 | 1,691 | 1,710 | +2 | +0.1% | 97,600 |
| 2017/05/24 | 1,722 | 1,752 | 1,707 | 1,708 | -7 | -0.4% | 93,300 |
| 2017/05/23 | 1,730 | 1,739 | 1,698 | 1,715 | -8 | -0.5% | 87,800 |
| 2017/05/22 | 1,719 | 1,737 | 1,685 | 1,723 | -10 | -0.6% | 114,500 |
| 2017/05/19 | 1,739 | 1,768 | 1,714 | 1,733 | ±0 | ±0% | 140,500 |
| 2017/05/18 | 1,700 | 1,739 | 1,689 | 1,733 | +12 | +0.7% | 173,100 |
| 2017/05/17 | 1,680 | 1,722 | 1,661 | 1,721 | +48 | +2.9% | 186,900 |
| 2017/05/16 | 1,594 | 1,689 | 1,591 | 1,673 | +113 | +7.2% | 296,800 |
| 2017/05/15 | 1,560 | 1,564 | 1,490 | 1,560 | ±0 | ±0% | 81,600 |
| 2017/05/12 | 1,568 | 1,572 | 1,551 | 1,560 | -14 | -0.9% | 44,300 |
| 2017/05/11 | 1,564 | 1,579 | 1,560 | 1,574 | +19 | +1.2% | 82,900 |
| 2017/05/10 | 1,554 | 1,569 | 1,539 | 1,555 | -10 | -0.6% | 117,600 |
| 2017/05/09 | 1,560 | 1,578 | 1,543 | 1,565 | +13 | +0.8% | 95,500 |
| 2017/05/08 | 1,521 | 1,558 | 1,521 | 1,552 | +35 | +2.3% | 102,500 |
| 2017/05/02 | 1,515 | 1,533 | 1,502 | 1,517 | +9 | +0.6% | 78,500 |
| 2017/05/01 | 1,507 | 1,514 | 1,492 | 1,508 | -14 | -0.9% | 104,100 |
| 2017/04/28 | 1,507 | 1,522 | 1,490 | 1,522 | +8 | +0.5% | 73,800 |
| 2017/04/27 | 1,503 | 1,515 | 1,490 | 1,514 | +17 | +1.1% | 91,300 |
1951～
2000
件表示中 / 4701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 | 184,800円 | +6.1% | +12.8% | 2.49% | 9.88倍 | 1.21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 |
| カッパ・クリエ | 151,000円 | +9.4% | +30.8% | 0.33% | 51.57倍 | 6.87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 |
| ゲンキＧＤＣ | 406,500円 | +7.2% | +3.7% | 1.72% | 14.95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 |
| 近鉄百 | 173,600円 | +5.1% | -6.8% | 1.15% | 19.33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 | 276,100円 | +1.5% | +4.3% | 2.90% | 12.58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
