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 |
|---|---|---|---|---|---|---|---|
| 2016/02/05 | 1,502 | 1,555 | 1,482 | 1,507 | -35 | -2.3% | 178,800 |
| 2016/02/04 | 1,672 | 1,680 | 1,536 | 1,542 | -158 | -9.3% | 225,200 |
| 2016/02/03 | 1,643 | 1,700 | 1,625 | 1,700 | +25 | +1.5% | 197,500 |
| 2016/02/02 | 1,723 | 1,735 | 1,666 | 1,675 | -79 | -4.5% | 219,500 |
| 2016/02/01 | 1,762 | 1,805 | 1,720 | 1,754 | +11 | +0.6% | 277,000 |
| 2016/01/29 | 1,672 | 1,765 | 1,615 | 1,743 | +171 | +10.9% | 486,300 |
| 2016/01/28 | 1,540 | 1,578 | 1,518 | 1,572 | +36 | +2.3% | 139,900 |
| 2016/01/27 | 1,516 | 1,554 | 1,491 | 1,536 | +50 | +3.4% | 108,800 |
| 2016/01/26 | 1,502 | 1,521 | 1,482 | 1,486 | -43 | -2.8% | 65,400 |
| 2016/01/25 | 1,493 | 1,534 | 1,476 | 1,529 | +59 | +4% | 76,900 |
| 2016/01/22 | 1,401 | 1,473 | 1,385 | 1,470 | +97 | +7.1% | 85,100 |
| 2016/01/21 | 1,373 | 1,458 | 1,371 | 1,373 | -29 | -2.1% | 121,200 |
| 2016/01/20 | 1,455 | 1,474 | 1,397 | 1,402 | -46 | -3.2% | 108,000 |
| 2016/01/19 | 1,483 | 1,488 | 1,441 | 1,448 | -34 | -2.3% | 75,300 |
| 2016/01/18 | 1,427 | 1,488 | 1,427 | 1,482 | +26 | +1.8% | 106,100 |
| 2016/01/15 | 1,488 | 1,516 | 1,446 | 1,456 | -14 | -1% | 152,200 |
| 2016/01/14 | 1,480 | 1,494 | 1,447 | 1,470 | -53 | -3.5% | 115,800 |
| 2016/01/13 | 1,537 | 1,540 | 1,456 | 1,523 | -5 | -0.3% | 225,300 |
| 2016/01/12 | 1,629 | 1,629 | 1,511 | 1,528 | -111 | -6.8% | 161,900 |
| 2016/01/08 | 1,633 | 1,681 | 1,590 | 1,639 | -6 | -0.4% | 140,400 |
| 2016/01/07 | 1,635 | 1,681 | 1,615 | 1,645 | +4 | +0.2% | 102,400 |
| 2016/01/06 | 1,636 | 1,686 | 1,617 | 1,641 | -11 | -0.7% | 83,700 |
| 2016/01/05 | 1,649 | 1,679 | 1,630 | 1,652 | +13 | +0.8% | 115,000 |
| 2016/01/04 | 1,700 | 1,718 | 1,626 | 1,639 | -77 | -4.5% | 95,300 |
| 2015/12/30 | 1,710 | 1,725 | 1,668 | 1,716 | +9 | +0.5% | 110,300 |
| 2015/12/29 | 1,706 | 1,725 | 1,667 | 1,707 | -18 | -1% | 90,100 |
| 2015/12/28 | 1,743 | 1,758 | 1,673 | 1,725 | -5 | -0.3% | 101,800 |
| 2015/12/25 | 1,692 | 1,741 | 1,685 | 1,730 | +25 | +1.5% | 73,900 |
| 2015/12/24 | 1,799 | 1,808 | 1,691 | 1,705 | -71 | -4% | 193,400 |
| 2015/12/22 | 1,731 | 1,778 | 1,731 | 1,776 | +27 | +1.5% | 141,000 |
| 2015/12/21 | 1,679 | 1,755 | 1,679 | 1,749 | +56 | +3.3% | 221,800 |
| 2015/12/18 | 1,726 | 1,749 | 1,691 | 1,693 | -42 | -2.4% | 132,200 |
| 2015/12/17 | 1,710 | 1,765 | 1,701 | 1,735 | +61 | +3.6% | 152,300 |
| 2015/12/16 | 1,679 | 1,696 | 1,648 | 1,674 | +23 | +1.4% | 123,400 |
| 2015/12/15 | 1,648 | 1,725 | 1,636 | 1,651 | +3 | +0.2% | 195,300 |
| 2015/12/14 | 1,638 | 1,678 | 1,611 | 1,648 | -7 | -0.4% | 131,700 |
| 2015/12/11 | 1,666 | 1,719 | 1,648 | 1,655 | -8 | -0.5% | 197,800 |
| 2015/12/10 | 1,702 | 1,714 | 1,656 | 1,663 | -63 | -3.7% | 123,900 |
| 2015/12/09 | 1,749 | 1,765 | 1,702 | 1,726 | -34 | -1.9% | 145,000 |
| 2015/12/08 | 1,785 | 1,818 | 1,752 | 1,760 | -20 | -1.1% | 167,700 |
| 2015/12/07 | 1,756 | 1,795 | 1,756 | 1,780 | +43 | +2.5% | 122,100 |
| 2015/12/04 | 1,750 | 1,768 | 1,730 | 1,737 | -48 | -2.7% | 143,300 |
| 2015/12/03 | 1,790 | 1,792 | 1,765 | 1,785 | ±0 | ±0% | 151,600 |
| 2015/12/02 | 1,763 | 1,798 | 1,736 | 1,785 | +8 | +0.5% | 213,700 |
| 2015/12/01 | 1,793 | 1,808 | 1,758 | 1,777 | -16 | -0.9% | 243,500 |
| 2015/11/30 | 1,780 | 1,793 | 1,731 | 1,793 | +16 | +0.9% | 564,600 |
| 2015/11/27 | 1,762 | 1,784 | 1,745 | 1,777 | +26 | +1.5% | 221,000 |
| 2015/11/26 | 1,740 | 1,775 | 1,716 | 1,751 | -11 | -0.6% | 209,300 |
| 2015/11/25 | 1,727 | 1,765 | 1,680 | 1,762 | +17 | +1% | 311,500 |
| 2015/11/24 | 1,686 | 1,755 | 1,686 | 1,745 | +100 | +6.1% | 442,100 |
2301～
2350
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
