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 |
|---|---|---|---|---|---|---|---|
| 2015/07/15 | 1,669 | 1,696 | 1,655 | 1,693 | +33 | +2% | 114,500 |
| 2015/07/14 | 1,674 | 1,699 | 1,643 | 1,660 | +4 | +0.2% | 121,100 |
| 2015/07/13 | 1,598 | 1,670 | 1,583 | 1,656 | +72 | +4.5% | 161,700 |
| 2015/07/10 | 1,652 | 1,693 | 1,554 | 1,584 | -54 | -3.3% | 272,900 |
| 2015/07/09 | 1,468 | 1,652 | 1,455 | 1,638 | +50 | +3.1% | 355,400 |
| 2015/07/08 | 1,665 | 1,679 | 1,584 | 1,588 | -110 | -6.5% | 209,100 |
| 2015/07/07 | 1,630 | 1,730 | 1,630 | 1,698 | +117 | +7.4% | 258,900 |
| 2015/07/06 | 1,572 | 1,645 | 1,500 | 1,581 | +2 | +0.1% | 212,700 |
| 2015/07/03 | 1,689 | 1,700 | 1,561 | 1,579 | -109 | -6.5% | 275,100 |
| 2015/07/02 | 1,770 | 1,799 | 1,645 | 1,688 | -64 | -3.7% | 393,200 |
| 2015/07/01 | 1,690 | 1,770 | 1,670 | 1,752 | +114 | +7% | 360,000 |
| 2015/06/30 | 1,603 | 1,680 | 1,585 | 1,638 | +36 | +2.2% | 246,200 |
| 2015/06/29 | 1,520 | 1,643 | 1,519 | 1,602 | +31 | +2% | 296,300 |
| 2015/06/26 | 1,548 | 1,603 | 1,505 | 1,571 | +51 | +3.4% | 293,600 |
| 2015/06/25 | 1,453 | 1,542 | 1,453 | 1,520 | +67 | +4.6% | 226,900 |
| 2015/06/24 | 1,490 | 1,493 | 1,441 | 1,453 | -16 | -1.1% | 82,900 |
| 2015/06/23 | 1,445 | 1,495 | 1,439 | 1,469 | +13 | +0.9% | 133,700 |
| 2015/06/22 | 1,500 | 1,559 | 1,436 | 1,456 | -24 | -1.6% | 387,200 |
| 2015/06/19 | 1,451 | 1,484 | 1,450 | 1,480 | +53 | +3.7% | 244,700 |
| 2015/06/18 | 1,380 | 1,454 | 1,376 | 1,427 | +33 | +2.4% | 226,500 |
| 2015/06/17 | 1,354 | 1,400 | 1,333 | 1,394 | +70 | +5.3% | 218,600 |
| 2015/06/16 | 1,305 | 1,366 | 1,305 | 1,324 | +59 | +4.7% | 247,000 |
| 2015/06/15 | 1,295 | 1,295 | 1,263 | 1,265 | -30 | -2.3% | 53,200 |
| 2015/06/12 | 1,290 | 1,327 | 1,270 | 1,295 | +25 | +2% | 159,400 |
| 2015/06/11 | 1,205 | 1,280 | 1,205 | 1,270 | +69 | +5.7% | 115,300 |
| 2015/06/10 | 1,191 | 1,221 | 1,189 | 1,201 | +1 | +0.1% | 65,700 |
| 2015/06/09 | 1,236 | 1,236 | 1,199 | 1,200 | -42 | -3.4% | 64,900 |
| 2015/06/08 | 1,222 | 1,250 | 1,209 | 1,242 | +12 | +1% | 56,100 |
| 2015/06/05 | 1,201 | 1,237 | 1,200 | 1,230 | +26 | +2.2% | 57,100 |
| 2015/06/04 | 1,222 | 1,225 | 1,200 | 1,204 | -31 | -2.5% | 95,600 |
| 2015/06/03 | 1,275 | 1,281 | 1,231 | 1,235 | -58 | -4.5% | 97,400 |
| 2015/06/02 | 1,259 | 1,308 | 1,252 | 1,293 | +37 | +2.9% | 132,600 |
| 2015/06/01 | 1,247 | 1,260 | 1,236 | 1,256 | +15 | +1.2% | 88,300 |
| 2015/05/29 | 1,241 | 1,263 | 1,232 | 1,241 | -20 | -1.6% | 77,000 |
| 2015/05/28 | 1,220 | 1,274 | 1,215 | 1,261 | +66 | +5.5% | 208,600 |
| 2015/05/27 | 1,180 | 1,207 | 1,165 | 1,195 | +7 | +0.6% | 69,800 |
| 2015/05/26 | 1,185 | 1,203 | 1,182 | 1,188 | +3 | +0.3% | 56,800 |
| 2015/05/25 | 1,173 | 1,200 | 1,166 | 1,185 | +12 | +1% | 101,200 |
| 2015/05/22 | 1,183 | 1,185 | 1,140 | 1,173 | -27 | -2.3% | 138,600 |
| 2015/05/21 | 1,136 | 1,255 | 1,136 | 1,200 | +74 | +6.6% | 251,400 |
| 2015/05/20 | 1,118 | 1,129 | 1,110 | 1,126 | +26 | +2.4% | 75,700 |
| 2015/05/19 | 1,105 | 1,136 | 1,087 | 1,100 | ±0 | ±0% | 108,900 |
| 2015/05/18 | 1,105 | 1,105 | 1,057 | 1,100 | ±0 | ±0% | 163,800 |
| 2015/05/15 | 1,103 | 1,125 | 1,085 | 1,100 | +62 | +6% | 220,400 |
| 2015/05/14 | 1,040 | 1,042 | 1,025 | 1,038 | +5 | +0.5% | 48,500 |
| 2015/05/13 | 1,027 | 1,036 | 1,022 | 1,033 | ±0 | ±0% | 30,300 |
| 2015/05/12 | 1,026 | 1,035 | 1,023 | 1,033 | -4 | -0.4% | 22,400 |
| 2015/05/11 | 1,043 | 1,043 | 1,034 | 1,037 | +12 | +1.2% | 16,500 |
| 2015/05/08 | 1,033 | 1,047 | 1,014 | 1,025 | -19 | -1.8% | 48,200 |
| 2015/05/07 | 1,033 | 1,054 | 1,027 | 1,044 | +20 | +2% | 55,000 |
2401～
2450
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
