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 |
|---|---|---|---|---|---|---|---|
| 2010/06/08 | 455 | 455.5 | 448.5 | 455.5 | -2 | -0.4% | 5,800 |
| 2010/06/07 | 475 | 475 | 455.5 | 457.5 | -12 | -2.6% | 17,400 |
| 2010/06/04 | 460 | 469.5 | 455 | 469.5 | +9 | +2% | 17,400 |
| 2010/06/03 | 457 | 464.5 | 451.5 | 460.5 | +3.5 | +0.8% | 7,200 |
| 2010/06/02 | 462.5 | 462.5 | 449.5 | 457 | +9.5 | +2.1% | 6,600 |
| 2010/06/01 | 452.5 | 455 | 445 | 447.5 | +17.5 | +4.1% | 5,800 |
| 2010/05/31 | 428 | 437.5 | 428 | 430 | -2 | -0.5% | 2,600 |
| 2010/05/28 | 435 | 435 | 431.5 | 432 | -8 | -1.8% | 2,000 |
| 2010/05/27 | 432 | 440 | 422.5 | 440 | ±0 | ±0% | 6,400 |
| 2010/05/26 | 417.5 | 443.5 | 415.5 | 440 | +17 | +4% | 11,400 |
| 2010/05/25 | 441 | 449.5 | 423 | 423 | -3 | -0.7% | 18,800 |
| 2010/05/24 | 420 | 435 | 412 | 426 | +20.5 | +5.1% | 9,200 |
| 2010/05/21 | 412.5 | 412.5 | 400 | 405.5 | -13 | -3.1% | 9,200 |
| 2010/05/20 | 424.5 | 424.5 | 418 | 418.5 | ±0 | ±0% | 3,000 |
| 2010/05/19 | 415 | 426 | 405 | 418.5 | -14.5 | -3.3% | 26,600 |
| 2010/05/18 | 431.5 | 452.5 | 430.5 | 433 | -2 | -0.5% | 13,000 |
| 2010/05/17 | 460 | 465 | 425 | 435 | -55 | -11.2% | 44,400 |
| 2010/05/14 | 482.5 | 492.5 | 482.5 | 490 | +10.5 | +2.2% | 8,600 |
| 2010/05/13 | 480 | 480.5 | 477 | 479.5 | -0.5 | -0.1% | 4,200 |
| 2010/05/12 | 483 | 483 | 475.5 | 480 | -9.5 | -1.9% | 9,400 |
| 2010/05/11 | 477.5 | 495 | 477.5 | 489.5 | +12 | +2.5% | 15,000 |
| 2010/05/10 | 468 | 490 | 467 | 477.5 | +2 | +0.4% | 24,200 |
| 2010/05/07 | 484 | 484 | 465.5 | 475.5 | -24.5 | -4.9% | 36,800 |
| 2010/05/06 | 490 | 519.5 | 475 | 500 | +28 | +5.9% | 145,800 |
| 2010/04/30 | 467.5 | 485 | 462 | 472 | +15 | +3.3% | 40,400 |
| 2010/04/28 | 462 | 465 | 456.5 | 457 | -8 | -1.7% | 9,200 |
| 2010/04/27 | 461.5 | 465 | 461 | 465 | +4.5 | +1% | 7,600 |
| 2010/04/26 | 479 | 479 | 460.5 | 460.5 | -13.5 | -2.8% | 23,400 |
| 2010/04/23 | 459 | 484.5 | 459 | 474 | +19 | +4.2% | 55,600 |
| 2010/04/22 | 453.5 | 455.5 | 450 | 455 | +5 | +1.1% | 7,400 |
| 2010/04/21 | 451 | 455 | 450 | 450 | ±0 | ±0% | 5,000 |
| 2010/04/20 | 461.5 | 461.5 | 446.5 | 450 | -7 | -1.5% | 13,200 |
| 2010/04/19 | 455 | 460 | 452 | 457 | -5.5 | -1.2% | 8,000 |
| 2010/04/16 | 459 | 465.5 | 448.5 | 462.5 | +6.5 | +1.4% | 19,000 |
| 2010/04/15 | 444.5 | 467 | 444.5 | 456 | +11.5 | +2.6% | 20,200 |
| 2010/04/14 | 446 | 449.5 | 444 | 444.5 | -1.5 | -0.3% | 9,400 |
| 2010/04/13 | 456 | 456 | 443.5 | 446 | -8.5 | -1.9% | 13,800 |
| 2010/04/12 | 457.5 | 460 | 452.5 | 454.5 | -0.5 | -0.1% | 10,000 |
| 2010/04/09 | 472 | 474.5 | 454 | 455 | -12.5 | -2.7% | 16,000 |
| 2010/04/08 | 449 | 470 | 444.5 | 467.5 | +24 | +5.4% | 52,200 |
| 2010/04/07 | 449 | 449 | 435 | 443.5 | +1.5 | +0.3% | 13,800 |
| 2010/04/06 | 455 | 459.5 | 440 | 442 | -13 | -2.9% | 22,000 |
| 2010/04/05 | 447.5 | 455 | 444.5 | 455 | +12.5 | +2.8% | 20,600 |
| 2010/04/02 | 440 | 444 | 438.5 | 442.5 | -1 | -0.2% | 8,800 |
| 2010/04/01 | 432.5 | 445 | 432.5 | 443.5 | +7.5 | +1.7% | 15,600 |
| 2010/03/31 | 439.5 | 439.5 | 429 | 436 | +7 | +1.6% | 13,800 |
| 2010/03/30 | 432 | 442 | 417.5 | 429 | -4.5 | -1% | 66,600 |
| 2010/03/29 | 432.5 | 445 | 431 | 433.5 | -14.5 | -3.2% | 22,800 |
| 2010/03/26 | 445 | 450 | 439 | 448 | -7 | -1.5% | 45,200 |
| 2010/03/25 | 456 | 459.5 | 449 | 455 | -5 | -1.1% | 47,600 |
3651～
3700
件表示中 / 4661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 | 190,700円 | +50.0% | +64.2% | 1.78% | 14.30倍 | 1.33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 |
| アルペン | 233,100円 | +6.0% | +68.3% | 2.15% | 20.33倍 | 0.75倍 |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| イオン九州 | 258,600円 | +3.7% | -8.4% | 1.93% | 16.63倍 | 1.60倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| コジマ | 109,900円 | +3.3% | +18.5% | 1.64% | 16.46倍 | 1.25倍 |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 近鉄百 | 193,000円 | +5.1% | -6.8% | 1.04% | 21.48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 |
市場注目の銘柄
チャート関連のコラム
