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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,488 | 1,500 | 1,479 | 1,497 | +13 | +0.9% | 104,100 |
| 2017/04/25 | 1,484 | 1,493 | 1,464 | 1,484 | +2 | +0.1% | 121,100 |
| 2017/04/24 | 1,499 | 1,506 | 1,482 | 1,482 | -9 | -0.6% | 103,800 |
| 2017/04/21 | 1,501 | 1,510 | 1,474 | 1,491 | -3 | -0.2% | 67,900 |
| 2017/04/20 | 1,491 | 1,513 | 1,477 | 1,494 | -17 | -1.1% | 96,700 |
| 2017/04/19 | 1,485 | 1,524 | 1,481 | 1,511 | +11 | +0.7% | 65,500 |
| 2017/04/18 | 1,494 | 1,510 | 1,481 | 1,500 | +16 | +1.1% | 76,300 |
| 2017/04/17 | 1,466 | 1,490 | 1,465 | 1,484 | +25 | +1.7% | 100,100 |
| 2017/04/14 | 1,522 | 1,530 | 1,456 | 1,459 | -79 | -5.1% | 124,900 |
| 2017/04/13 | 1,530 | 1,547 | 1,511 | 1,538 | -10 | -0.6% | 59,800 |
| 2017/04/12 | 1,534 | 1,551 | 1,520 | 1,548 | -3 | -0.2% | 65,100 |
| 2017/04/11 | 1,543 | 1,582 | 1,541 | 1,551 | -3 | -0.2% | 67,400 |
| 2017/04/10 | 1,562 | 1,580 | 1,542 | 1,554 | -11 | -0.7% | 87,900 |
| 2017/04/07 | 1,579 | 1,590 | 1,563 | 1,565 | -6 | -0.4% | 67,300 |
| 2017/04/06 | 1,603 | 1,620 | 1,571 | 1,571 | -37 | -2.3% | 64,500 |
| 2017/04/05 | 1,624 | 1,643 | 1,597 | 1,608 | -26 | -1.6% | 67,500 |
| 2017/04/04 | 1,671 | 1,680 | 1,626 | 1,634 | -37 | -2.2% | 70,500 |
| 2017/04/03 | 1,664 | 1,707 | 1,661 | 1,671 | +26 | +1.6% | 89,100 |
| 2017/03/31 | 1,669 | 1,678 | 1,644 | 1,645 | +1 | +0.1% | 118,500 |
| 2017/03/30 | 1,660 | 1,660 | 1,642 | 1,644 | -7 | -0.4% | 71,900 |
| 2017/03/29 | 1,660 | 1,663 | 1,633 | 1,651 | -4 | -0.2% | 74,300 |
| 2017/03/28 | 1,611 | 1,668 | 1,611 | 1,655 | +60 | +3.8% | 92,700 |
| 2017/03/27 | 1,599 | 1,608 | 1,587 | 1,595 | -12 | -0.7% | 42,300 |
| 2017/03/24 | 1,587 | 1,640 | 1,580 | 1,607 | +23 | +1.5% | 120,600 |
| 2017/03/23 | 1,586 | 1,604 | 1,564 | 1,584 | +2 | +0.1% | 63,600 |
| 2017/03/22 | 1,590 | 1,614 | 1,575 | 1,582 | -8 | -0.5% | 72,800 |
| 2017/03/21 | 1,565 | 1,604 | 1,563 | 1,590 | +16 | +1% | 75,200 |
| 2017/03/17 | 1,560 | 1,576 | 1,556 | 1,574 | +7 | +0.4% | 26,700 |
| 2017/03/16 | 1,553 | 1,570 | 1,543 | 1,567 | +3 | +0.2% | 34,500 |
| 2017/03/15 | 1,565 | 1,575 | 1,558 | 1,564 | -10 | -0.6% | 24,400 |
| 2017/03/14 | 1,575 | 1,583 | 1,564 | 1,574 | +1 | +0.1% | 26,000 |
| 2017/03/13 | 1,571 | 1,594 | 1,567 | 1,573 | -1 | -0.1% | 36,200 |
| 2017/03/10 | 1,592 | 1,598 | 1,560 | 1,574 | +20 | +1.3% | 73,300 |
| 2017/03/09 | 1,561 | 1,567 | 1,542 | 1,554 | -8 | -0.5% | 38,700 |
| 2017/03/08 | 1,580 | 1,580 | 1,562 | 1,562 | -17 | -1.1% | 32,100 |
| 2017/03/07 | 1,582 | 1,592 | 1,576 | 1,579 | -8 | -0.5% | 24,100 |
| 2017/03/06 | 1,560 | 1,597 | 1,560 | 1,587 | +16 | +1% | 57,400 |
| 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 |
2001～
2050
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
