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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/20 | 1,567 | 1,645 | 1,556 | 1,645 | +128 | +8.4% | 647,100 |
| 2015/11/19 | 1,519 | 1,568 | 1,499 | 1,517 | +20 | +1.3% | 425,400 |
| 2015/11/18 | 1,512 | 1,546 | 1,490 | 1,497 | -16 | -1.1% | 275,500 |
| 2015/11/17 | 1,519 | 1,523 | 1,500 | 1,513 | +6 | +0.4% | 75,500 |
| 2015/11/16 | 1,489 | 1,518 | 1,477 | 1,507 | -19 | -1.2% | 92,400 |
| 2015/11/13 | 1,501 | 1,538 | 1,495 | 1,526 | +9 | +0.6% | 152,200 |
| 2015/11/12 | 1,500 | 1,529 | 1,489 | 1,517 | +12 | +0.8% | 174,400 |
| 2015/11/11 | 1,466 | 1,511 | 1,456 | 1,505 | +52 | +3.6% | 274,100 |
| 2015/11/10 | 1,435 | 1,470 | 1,423 | 1,453 | +1 | +0.1% | 163,900 |
| 2015/11/09 | 1,450 | 1,487 | 1,435 | 1,452 | +14 | +1% | 242,500 |
| 2015/11/06 | 1,383 | 1,443 | 1,379 | 1,438 | +52 | +3.8% | 196,000 |
| 2015/11/05 | 1,379 | 1,409 | 1,362 | 1,386 | +43 | +3.2% | 244,300 |
| 2015/11/04 | 1,401 | 1,416 | 1,324 | 1,343 | -72 | -5.1% | 492,000 |
| 2015/11/02 | 1,401 | 1,438 | 1,400 | 1,415 | -27 | -1.9% | 260,500 |
| 2015/10/30 | 1,610 | 1,629 | 1,420 | 1,442 | -196 | -12% | 654,300 |
| 2015/10/29 | 1,660 | 1,670 | 1,619 | 1,638 | -9 | -0.5% | 119,300 |
| 2015/10/28 | 1,651 | 1,663 | 1,626 | 1,647 | +10 | +0.6% | 100,000 |
| 2015/10/27 | 1,603 | 1,657 | 1,603 | 1,637 | +30 | +1.9% | 91,500 |
| 2015/10/26 | 1,644 | 1,644 | 1,604 | 1,607 | -18 | -1.1% | 113,300 |
| 2015/10/23 | 1,637 | 1,645 | 1,616 | 1,625 | +21 | +1.3% | 58,100 |
| 2015/10/22 | 1,621 | 1,643 | 1,597 | 1,604 | -33 | -2% | 89,600 |
| 2015/10/21 | 1,617 | 1,637 | 1,586 | 1,637 | +17 | +1% | 102,100 |
| 2015/10/20 | 1,621 | 1,668 | 1,613 | 1,620 | +11 | +0.7% | 95,100 |
| 2015/10/19 | 1,612 | 1,636 | 1,602 | 1,609 | +4 | +0.2% | 68,700 |
| 2015/10/16 | 1,620 | 1,648 | 1,598 | 1,605 | -16 | -1% | 122,100 |
| 2015/10/15 | 1,552 | 1,636 | 1,551 | 1,621 | +42 | +2.7% | 139,800 |
| 2015/10/14 | 1,670 | 1,686 | 1,572 | 1,579 | -90 | -5.4% | 285,600 |
| 2015/10/13 | 1,706 | 1,747 | 1,659 | 1,669 | -130 | -7.2% | 198,300 |
| 2015/10/09 | 1,766 | 1,800 | 1,693 | 1,799 | +39 | +2.2% | 157,100 |
| 2015/10/08 | 1,830 | 1,830 | 1,752 | 1,760 | -73 | -4% | 153,500 |
| 2015/10/07 | 1,878 | 1,879 | 1,773 | 1,833 | -31 | -1.7% | 212,600 |
| 2015/10/06 | 1,870 | 1,890 | 1,811 | 1,864 | +31 | +1.7% | 231,200 |
| 2015/10/05 | 1,746 | 1,835 | 1,744 | 1,833 | +103 | +6% | 210,800 |
| 2015/10/02 | 1,686 | 1,736 | 1,676 | 1,730 | +43 | +2.5% | 111,300 |
| 2015/10/01 | 1,725 | 1,737 | 1,678 | 1,687 | -24 | -1.4% | 125,700 |
| 2015/09/30 | 1,723 | 1,729 | 1,668 | 1,711 | +24 | +1.4% | 150,000 |
2301～
2350
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
