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 |
|---|---|---|---|---|---|---|---|
| 2010/08/19 | 371.5 | 371.5 | 365 | 365 | -2 | -0.5% | 6,600 |
| 2010/08/18 | 387.5 | 387.5 | 361 | 367 | -13 | -3.4% | 13,800 |
| 2010/08/17 | 378.5 | 385 | 373 | 380 | ±0 | ±0% | 8,600 |
| 2010/08/16 | 389 | 390 | 378 | 380 | -9 | -2.3% | 8,400 |
| 2010/08/13 | 424.5 | 424.5 | 387.5 | 389 | -13.5 | -3.4% | 9,600 |
| 2010/08/12 | 400 | 402.5 | 375 | 402.5 | -2.5 | -0.6% | 14,200 |
| 2010/08/11 | 409 | 417.5 | 405 | 405 | -4 | -1% | 4,400 |
| 2010/08/10 | 413.5 | 414 | 409 | 409 | -13.5 | -3.2% | 3,000 |
| 2010/08/09 | 413 | 422.5 | 413 | 422.5 | +4 | +1% | 1,600 |
| 2010/08/06 | 420 | 422.5 | 411.5 | 418.5 | -6.5 | -1.5% | 3,000 |
| 2010/08/05 | 425 | 432.5 | 420.5 | 425 | ±0 | ±0% | 10,800 |
| 2010/08/04 | 440 | 440 | 425 | 425 | -5.5 | -1.3% | 6,800 |
| 2010/08/03 | 432.5 | 432.5 | 430 | 430.5 | +2.5 | +0.6% | 3,000 |
| 2010/08/02 | 430 | 430 | 427.5 | 428 | - | - | 600 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 425 | 425 | 422.5 | 422.5 | -8 | -1.9% | 5,200 |
| 2010/07/28 | 433.5 | 433.5 | 426 | 430.5 | +2.5 | +0.6% | 3,400 |
| 2010/07/27 | 427.5 | 428 | 427.5 | 428 | +3 | +0.7% | 800 |
| 2010/07/26 | 422.5 | 427.5 | 422 | 425 | -2.5 | -0.6% | 2,000 |
| 2010/07/23 | 445.5 | 445.5 | 425 | 427.5 | +2.5 | +0.6% | 17,800 |
| 2010/07/22 | 431 | 434 | 417.5 | 425 | -6 | -1.4% | 7,400 |
| 2010/07/21 | 437.5 | 437.5 | 430.5 | 431 | +6 | +1.4% | 1,600 |
| 2010/07/20 | 425 | 427.5 | 425 | 425 | -5 | -1.2% | 1,800 |
| 2010/07/16 | 425 | 430 | 425 | 430 | -9.5 | -2.2% | 10,200 |
| 2010/07/15 | 439 | 439.5 | 439 | 439.5 | -3 | -0.7% | 1,000 |
| 2010/07/14 | 450 | 450 | 425 | 442.5 | -6 | -1.3% | 15,000 |
| 2010/07/13 | 448.5 | 448.5 | 448.5 | 448.5 | +1 | +0.2% | 600 |
| 2010/07/12 | 447.5 | 447.5 | 447.5 | 447.5 | -7.5 | -1.6% | 1,400 |
| 2010/07/09 | 448.5 | 457.5 | 448.5 | 455 | +6.5 | +1.4% | 1,000 |
| 2010/07/08 | 448.5 | 450 | 448.5 | 448.5 | +2.5 | +0.6% | 2,400 |
| 2010/07/07 | 467.5 | 467.5 | 446 | 446 | -4 | -0.9% | 1,800 |
| 2010/07/06 | 450 | 450 | 450 | 450 | +2.5 | +0.6% | 2,000 |
| 2010/07/05 | 447.5 | 447.5 | 447.5 | 447.5 | -7.5 | -1.6% | 400 |
| 2010/07/02 | 464 | 464 | 455 | 455 | +12.5 | +2.8% | 15,600 |
| 2010/07/01 | 442.5 | 442.5 | 440 | 442.5 | ±0 | ±0% | 3,800 |
| 2010/06/30 | 438 | 442.5 | 431 | 442.5 | -7 | -1.6% | 3,800 |
| 2010/06/29 | 455.5 | 456 | 442.5 | 449.5 | -7.5 | -1.6% | 3,600 |
| 2010/06/28 | 467.5 | 467.5 | 451 | 457 | -17 | -3.6% | 6,400 |
| 2010/06/25 | 465.5 | 475 | 461.5 | 474 | -1 | -0.2% | 15,000 |
| 2010/06/24 | 472.5 | 479 | 465 | 475 | +13.5 | +2.9% | 13,200 |
| 2010/06/23 | 474.5 | 477.5 | 461.5 | 461.5 | -8.5 | -1.8% | 10,000 |
| 2010/06/22 | 475 | 475 | 465 | 470 | -2.5 | -0.5% | 7,800 |
| 2010/06/21 | 467.5 | 485 | 467.5 | 472.5 | +5.5 | +1.2% | 40,200 |
| 2010/06/18 | 457 | 467 | 450 | 467 | +7 | +1.5% | 6,200 |
| 2010/06/17 | 450 | 460.5 | 450 | 460 | +7.5 | +1.7% | 7,200 |
| 2010/06/16 | 450.5 | 455 | 450.5 | 452.5 | +2.5 | +0.6% | 6,400 |
| 2010/06/15 | 447.5 | 450 | 440 | 450 | +3.5 | +0.8% | 9,600 |
| 2010/06/14 | 448.5 | 450 | 446 | 446.5 | +1 | +0.2% | 4,200 |
| 2010/06/11 | 450.5 | 452.5 | 444.5 | 445.5 | -4.5 | -1% | 6,200 |
| 2010/06/10 | 445 | 450 | 444.5 | 450 | -5.5 | -1.2% | 6,600 |
3601～
3650
件表示中 / 4662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 | 190,900円 | +6.1% | +12.8% | 2.41% | 10.23倍 | 1.25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 |
| 近鉄百 | 192,800円 | +5.1% | -6.8% | 1.04% | 21.46倍 | 1.95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 |
| カッパ・クリエ | 151,400円 | - | - | - | - | 6.89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 | 405,500円 | +7.2% | +3.7% | 1.73% | 14.92倍 | 4.20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 | 287,900円 | +1.5% | +4.3% | 2.78% | 13.12倍 | 0.56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
