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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,575 | 1,589 | 1,563 | 1,571 | -13 | -0.8% | 41,900 |
| 2017/03/02 | 1,584 | 1,595 | 1,573 | 1,584 | +8 | +0.5% | 31,100 |
| 2017/03/01 | 1,560 | 1,578 | 1,557 | 1,576 | +15 | +1% | 62,600 |
| 2017/02/28 | 1,568 | 1,580 | 1,555 | 1,561 | -7 | -0.4% | 37,700 |
| 2017/02/27 | 1,555 | 1,577 | 1,552 | 1,568 | +2 | +0.1% | 49,800 |
| 2017/02/24 | 1,576 | 1,579 | 1,561 | 1,566 | -16 | -1% | 29,900 |
| 2017/02/23 | 1,583 | 1,588 | 1,568 | 1,582 | +2 | +0.1% | 29,600 |
| 2017/02/22 | 1,562 | 1,584 | 1,546 | 1,580 | +19 | +1.2% | 54,700 |
| 2017/02/21 | 1,540 | 1,584 | 1,537 | 1,561 | +27 | +1.8% | 81,400 |
| 2017/02/20 | 1,520 | 1,539 | 1,513 | 1,534 | +17 | +1.1% | 58,700 |
| 2017/02/17 | 1,492 | 1,524 | 1,487 | 1,517 | +13 | +0.9% | 61,700 |
| 2017/02/16 | 1,519 | 1,524 | 1,491 | 1,504 | -19 | -1.2% | 41,200 |
| 2017/02/15 | 1,512 | 1,535 | 1,512 | 1,523 | +32 | +2.1% | 48,300 |
| 2017/02/14 | 1,521 | 1,534 | 1,490 | 1,491 | -23 | -1.5% | 42,200 |
| 2017/02/13 | 1,510 | 1,545 | 1,500 | 1,514 | +19 | +1.3% | 84,000 |
| 2017/02/10 | 1,510 | 1,510 | 1,456 | 1,495 | -6 | -0.4% | 104,300 |
| 2017/02/09 | 1,505 | 1,507 | 1,473 | 1,501 | -7 | -0.5% | 90,300 |
| 2017/02/08 | 1,485 | 1,512 | 1,466 | 1,508 | +23 | +1.5% | 100,600 |
| 2017/02/07 | 1,435 | 1,495 | 1,431 | 1,485 | +36 | +2.5% | 82,200 |
| 2017/02/06 | 1,464 | 1,464 | 1,440 | 1,449 | +1 | +0.1% | 57,300 |
| 2017/02/03 | 1,451 | 1,456 | 1,426 | 1,448 | -3 | -0.2% | 54,000 |
| 2017/02/02 | 1,492 | 1,492 | 1,443 | 1,451 | -41 | -2.7% | 47,700 |
| 2017/02/01 | 1,479 | 1,503 | 1,459 | 1,492 | +23 | +1.6% | 128,500 |
| 2017/01/31 | 1,467 | 1,480 | 1,460 | 1,469 | -9 | -0.6% | 22,400 |
| 2017/01/30 | 1,458 | 1,488 | 1,457 | 1,478 | +2 | +0.1% | 48,800 |
| 2017/01/27 | 1,470 | 1,485 | 1,459 | 1,476 | +6 | +0.4% | 44,500 |
| 2017/01/26 | 1,473 | 1,477 | 1,460 | 1,470 | +13 | +0.9% | 39,900 |
| 2017/01/25 | 1,465 | 1,473 | 1,446 | 1,457 | +12 | +0.8% | 45,900 |
| 2017/01/24 | 1,429 | 1,460 | 1,426 | 1,445 | +16 | +1.1% | 53,700 |
| 2017/01/23 | 1,431 | 1,440 | 1,421 | 1,429 | -11 | -0.8% | 40,200 |
| 2017/01/20 | 1,442 | 1,449 | 1,422 | 1,440 | -11 | -0.8% | 44,000 |
| 2017/01/19 | 1,450 | 1,473 | 1,448 | 1,451 | +9 | +0.6% | 39,000 |
| 2017/01/18 | 1,434 | 1,445 | 1,420 | 1,442 | +7 | +0.5% | 29,400 |
| 2017/01/17 | 1,464 | 1,467 | 1,433 | 1,435 | -34 | -2.3% | 49,200 |
| 2017/01/16 | 1,471 | 1,482 | 1,458 | 1,469 | -10 | -0.7% | 22,900 |
| 2017/01/13 | 1,455 | 1,479 | 1,455 | 1,479 | +18 | +1.2% | 31,900 |
| 2017/01/12 | 1,488 | 1,491 | 1,447 | 1,461 | -31 | -2.1% | 77,800 |
| 2017/01/11 | 1,518 | 1,533 | 1,492 | 1,492 | +4 | +0.3% | 93,800 |
| 2017/01/10 | 1,502 | 1,516 | 1,476 | 1,488 | -14 | -0.9% | 62,300 |
| 2017/01/06 | 1,457 | 1,504 | 1,457 | 1,502 | +46 | +3.2% | 98,500 |
| 2017/01/05 | 1,449 | 1,463 | 1,435 | 1,456 | +16 | +1.1% | 69,700 |
| 2017/01/04 | 1,414 | 1,453 | 1,411 | 1,440 | +40 | +2.9% | 102,700 |
| 2016/12/30 | 1,408 | 1,409 | 1,388 | 1,400 | -9 | -0.6% | 53,600 |
| 2016/12/29 | 1,405 | 1,410 | 1,395 | 1,409 | -8 | -0.6% | 63,600 |
| 2016/12/28 | 1,414 | 1,430 | 1,414 | 1,417 | +2 | +0.1% | 32,900 |
| 2016/12/27 | 1,412 | 1,426 | 1,398 | 1,415 | -10 | -0.7% | 48,100 |
| 2016/12/26 | 1,400 | 1,435 | 1,392 | 1,425 | +25 | +1.8% | 81,900 |
| 2016/12/22 | 1,420 | 1,421 | 1,396 | 1,400 | -20 | -1.4% | 77,400 |
| 2016/12/21 | 1,459 | 1,462 | 1,418 | 1,420 | -37 | -2.5% | 83,700 |
| 2016/12/20 | 1,465 | 1,465 | 1,439 | 1,457 | -10 | -0.7% | 73,200 |
2001～
2050
件表示中 / 4664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 | 186,500円 | +6.1% | +12.8% | 2.47% | 10.01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 |
| 近鉄百 | 191,800円 | +5.1% | -6.8% | 1.04% | 21.35倍 | 1.94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 |
| カッパ・クリエ | 149,700円 | +9.4% | +30.8% | 0.33% | 51.13倍 | 6.81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 | 414,000円 | +7.2% | +3.7% | 1.69% | 15.23倍 | 4.28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 |
| インターメスティ | 224,100円 | +10.0% | +12.6% | 1.91% | 18.28倍 | 2.97倍 |
|
ロープライスの眼鏡ブランド「Ｚｏｆｆ」を展開。企画から製造、販売まで手がけるＳＰＡ型 |
市場注目の銘柄
チャート関連のコラム
