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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 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 |
| 2015/05/01 | 1,041 | 1,043 | 1,014 | 1,024 | -17 | -1.6% | 66,000 |
| 2015/04/30 | 1,020 | 1,050 | 1,020 | 1,041 | +13 | +1.3% | 84,200 |
| 2015/04/28 | 1,026 | 1,029 | 1,004 | 1,028 | +19 | +1.9% | 49,100 |
| 2015/04/27 | 1,011 | 1,020 | 1,006 | 1,009 | -2 | -0.2% | 23,600 |
| 2015/04/24 | 1,015 | 1,021 | 1,009 | 1,011 | -8 | -0.8% | 42,900 |
| 2015/04/23 | 1,028 | 1,031 | 1,017 | 1,019 | -9 | -0.9% | 39,100 |
| 2015/04/22 | 1,034 | 1,040 | 1,026 | 1,028 | -6 | -0.6% | 32,600 |
| 2015/04/21 | 1,030 | 1,046 | 1,021 | 1,034 | -3 | -0.3% | 46,400 |
| 2015/04/20 | 1,021 | 1,051 | 1,021 | 1,037 | +4 | +0.4% | 34,500 |
| 2015/04/17 | 1,040 | 1,049 | 1,027 | 1,033 | -17 | -1.6% | 40,500 |
| 2015/04/16 | 1,053 | 1,055 | 1,034 | 1,050 | -15 | -1.4% | 62,200 |
| 2015/04/15 | 1,103 | 1,105 | 1,059 | 1,065 | -40 | -3.6% | 84,300 |
| 2015/04/14 | 1,088 | 1,109 | 1,083 | 1,105 | +31 | +2.9% | 127,900 |
| 2015/04/13 | 1,070 | 1,075 | 1,050 | 1,074 | +14 | +1.3% | 54,300 |
2451～
2500
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
