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 |
|---|---|---|---|---|---|---|---|
| 2016/07/25 | 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 |
| 2016/07/04 | 1,355 | 1,385 | 1,351 | 1,378 | +30 | +2.2% | 93,900 |
| 2016/07/01 | 1,348 | 1,359 | 1,340 | 1,348 | +8 | +0.6% | 80,900 |
| 2016/06/30 | 1,386 | 1,387 | 1,335 | 1,340 | -19 | -1.4% | 103,200 |
| 2016/06/29 | 1,365 | 1,368 | 1,340 | 1,359 | -6 | -0.4% | 98,000 |
| 2016/06/28 | 1,313 | 1,371 | 1,308 | 1,365 | +32 | +2.4% | 138,000 |
| 2016/06/27 | 1,210 | 1,342 | 1,210 | 1,333 | +101 | +8.2% | 166,300 |
| 2016/06/24 | 1,353 | 1,353 | 1,206 | 1,232 | -64 | -4.9% | 159,300 |
| 2016/06/23 | 1,310 | 1,321 | 1,284 | 1,296 | -15 | -1.1% | 83,800 |
| 2016/06/22 | 1,347 | 1,347 | 1,292 | 1,311 | -36 | -2.7% | 141,200 |
| 2016/06/21 | 1,344 | 1,358 | 1,318 | 1,347 | +6 | +0.4% | 113,300 |
| 2016/06/20 | 1,345 | 1,360 | 1,331 | 1,341 | +23 | +1.7% | 49,400 |
| 2016/06/17 | 1,362 | 1,377 | 1,314 | 1,318 | -27 | -2% | 74,100 |
| 2016/06/16 | 1,387 | 1,407 | 1,342 | 1,345 | -42 | -3% | 97,700 |
| 2016/06/15 | 1,361 | 1,407 | 1,361 | 1,387 | +12 | +0.9% | 68,000 |
| 2016/06/14 | 1,380 | 1,393 | 1,357 | 1,375 | -14 | -1% | 82,300 |
| 2016/06/13 | 1,422 | 1,422 | 1,386 | 1,389 | -48 | -3.3% | 101,800 |
| 2016/06/10 | 1,492 | 1,492 | 1,428 | 1,437 | -45 | -3% | 125,700 |
| 2016/06/09 | 1,503 | 1,519 | 1,475 | 1,482 | -16 | -1.1% | 72,400 |
| 2016/06/08 | 1,435 | 1,498 | 1,435 | 1,498 | +63 | +4.4% | 209,100 |
| 2016/06/07 | 1,441 | 1,453 | 1,430 | 1,435 | +4 | +0.3% | 67,700 |
| 2016/06/06 | 1,420 | 1,435 | 1,412 | 1,431 | ±0 | ±0% | 83,300 |
| 2016/06/03 | 1,422 | 1,439 | 1,411 | 1,431 | +9 | +0.6% | 78,400 |
| 2016/06/02 | 1,472 | 1,472 | 1,414 | 1,422 | -56 | -3.8% | 132,600 |
| 2016/06/01 | 1,506 | 1,506 | 1,470 | 1,478 | -38 | -2.5% | 85,200 |
| 2016/05/31 | 1,464 | 1,516 | 1,455 | 1,516 | +73 | +5.1% | 171,000 |
| 2016/05/30 | 1,428 | 1,449 | 1,410 | 1,443 | +45 | +3.2% | 107,000 |
| 2016/05/27 | 1,417 | 1,420 | 1,392 | 1,398 | -15 | -1.1% | 66,600 |
| 2016/05/26 | 1,425 | 1,425 | 1,380 | 1,413 | -2 | -0.1% | 235,000 |
| 2016/05/25 | 1,469 | 1,485 | 1,405 | 1,415 | -54 | -3.7% | 205,700 |
| 2016/05/24 | 1,488 | 1,493 | 1,464 | 1,469 | -24 | -1.6% | 49,600 |
| 2016/05/23 | 1,492 | 1,498 | 1,461 | 1,493 | +8 | +0.5% | 70,900 |
| 2016/05/20 | 1,481 | 1,506 | 1,472 | 1,485 | -10 | -0.7% | 162,300 |
| 2016/05/19 | 1,501 | 1,518 | 1,486 | 1,495 | -36 | -2.4% | 214,300 |
| 2016/05/18 | 1,587 | 1,600 | 1,498 | 1,531 | -72 | -4.5% | 207,700 |
| 2016/05/17 | 1,619 | 1,624 | 1,597 | 1,603 | -15 | -0.9% | 58,500 |
| 2016/05/16 | 1,725 | 1,727 | 1,610 | 1,618 | -81 | -4.8% | 91,500 |
2151～
2200
件表示中 / 4665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 | 186,100円 | +6.1% | +12.8% | 2.47% | 9.98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 |
| カッパ・クリエ | 149,500円 | +9.4% | +30.8% | 0.33% | 51.06倍 | 6.80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 | 409,500円 | +7.2% | +3.7% | 1.71% | 15.06倍 | 4.24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 |
| カワチ薬品 | 280,200円 | +1.5% | +4.3% | 2.86% | 12.77倍 | 0.55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 |
| 木曽路 | 236,900円 | +1.5% | +10.0% | 1.27% | 32.70倍 | 2.20倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
市場注目の銘柄
チャート関連のコラム
