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 |
---|---|---|---|---|---|---|---|
2016/09/14 | 1,456 | 1,456 | 1,396 | 1,398 | -69 | -4.7% | 125,000 |
2016/09/13 | 1,440 | 1,476 | 1,438 | 1,467 | +36 | +2.5% | 99,500 |
2016/09/12 | 1,428 | 1,441 | 1,418 | 1,431 | -27 | -1.9% | 92,500 |
2016/09/09 | 1,444 | 1,467 | 1,442 | 1,458 | +13 | +0.9% | 75,700 |
2016/09/08 | 1,436 | 1,460 | 1,424 | 1,445 | +3 | +0.2% | 107,600 |
2016/09/07 | 1,425 | 1,447 | 1,416 | 1,442 | ±0 | ±0% | 92,400 |
2016/09/06 | 1,399 | 1,445 | 1,399 | 1,442 | +43 | +3.1% | 90,000 |
2016/09/05 | 1,407 | 1,418 | 1,390 | 1,399 | -23 | -1.6% | 142,500 |
2016/09/02 | 1,426 | 1,435 | 1,410 | 1,422 | +2 | +0.1% | 104,500 |
2016/09/01 | 1,474 | 1,474 | 1,413 | 1,420 | -73 | -4.9% | 134,000 |
2016/08/31 | 1,470 | 1,495 | 1,436 | 1,493 | +32 | +2.2% | 126,300 |
2016/08/30 | 1,474 | 1,486 | 1,445 | 1,461 | -25 | -1.7% | 122,100 |
2016/08/29 | 1,490 | 1,510 | 1,446 | 1,486 | -4 | -0.3% | 145,100 |
2016/08/26 | 1,463 | 1,503 | 1,458 | 1,490 | +30 | +2.1% | 173,100 |
2016/08/25 | 1,484 | 1,484 | 1,435 | 1,460 | -4 | -0.3% | 89,400 |
2016/08/24 | 1,497 | 1,500 | 1,459 | 1,464 | -38 | -2.5% | 109,500 |
2016/08/23 | 1,490 | 1,525 | 1,474 | 1,502 | +3 | +0.2% | 184,500 |
2016/08/22 | 1,382 | 1,513 | 1,382 | 1,499 | +147 | +10.9% | 296,900 |
2016/08/19 | 1,400 | 1,400 | 1,325 | 1,352 | +1 | +0.1% | 210,100 |
2016/08/18 | 1,346 | 1,366 | 1,325 | 1,351 | -6 | -0.4% | 161,400 |
2016/08/17 | 1,363 | 1,372 | 1,336 | 1,357 | -28 | -2% | 126,700 |
2016/08/16 | 1,400 | 1,429 | 1,385 | 1,385 | -5 | -0.4% | 124,900 |
2016/08/15 | 1,378 | 1,396 | 1,374 | 1,390 | +18 | +1.3% | 66,100 |
2016/08/12 | 1,366 | 1,380 | 1,362 | 1,372 | +10 | +0.7% | 48,700 |
2016/08/10 | 1,357 | 1,377 | 1,333 | 1,362 | +3 | +0.2% | 65,000 |
2016/08/09 | 1,376 | 1,376 | 1,345 | 1,359 | -17 | -1.2% | 108,800 |
2016/08/08 | 1,427 | 1,430 | 1,366 | 1,376 | -40 | -2.8% | 102,200 |
2016/08/05 | 1,455 | 1,456 | 1,390 | 1,416 | -53 | -3.6% | 142,000 |
2016/08/04 | 1,560 | 1,561 | 1,464 | 1,469 | -76 | -4.9% | 158,700 |
2016/08/03 | 1,562 | 1,601 | 1,541 | 1,545 | -36 | -2.3% | 242,900 |
2016/08/02 | 1,527 | 1,602 | 1,512 | 1,581 | +55 | +3.6% | 230,900 |
2016/08/01 | 1,496 | 1,545 | 1,487 | 1,526 | +48 | +3.2% | 294,300 |
2016/07/29 | 1,295 | 1,486 | 1,292 | 1,478 | +123 | +9.1% | 503,600 |
2016/07/28 | 1,311 | 1,363 | 1,295 | 1,355 | +43 | +3.3% | 193,700 |
2016/07/27 | 1,311 | 1,326 | 1,306 | 1,312 | -2 | -0.2% | 121,300 |
2016/07/26 | 1,350 | 1,350 | 1,312 | 1,314 | -41 | -3% | 81,300 |
2016/07/25 | 1,369 | 1,369 | 1,341 | 1,355 | +24 | +1.8% | 77,200 |
2016/07/22 | 1,345 | 1,354 | 1,322 | 1,331 | -25 | -1.8% | 58,000 |
2016/07/21 | 1,386 | 1,389 | 1,349 | 1,356 | -29 | -2.1% | 73,400 |
2016/07/20 | 1,346 | 1,388 | 1,326 | 1,385 | +28 | +2.1% | 155,800 |
2016/07/19 | 1,331 | 1,359 | 1,330 | 1,357 | +26 | +2% | 69,700 |
2016/07/15 | 1,364 | 1,378 | 1,326 | 1,331 | -31 | -2.3% | 69,800 |
2016/07/14 | 1,327 | 1,374 | 1,324 | 1,362 | +21 | +1.6% | 50,900 |
2016/07/13 | 1,370 | 1,376 | 1,334 | 1,341 | -9 | -0.7% | 55,200 |
2016/07/12 | 1,389 | 1,389 | 1,342 | 1,350 | -28 | -2% | 95,800 |
2016/07/11 | 1,348 | 1,390 | 1,326 | 1,378 | +90 | +7% | 172,900 |
2016/07/08 | 1,380 | 1,385 | 1,287 | 1,288 | -98 | -7.1% | 114,900 |
2016/07/07 | 1,385 | 1,398 | 1,377 | 1,386 | -9 | -0.6% | 115,000 |
2016/07/06 | 1,363 | 1,398 | 1,335 | 1,395 | +7 | +0.5% | 111,000 |
2016/07/05 | 1,395 | 1,395 | 1,359 | 1,388 | +10 | +0.7% | 89,000 |
2151~
2200
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