コロワイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,902.5 | 1,916.5 | 1,895 | 1,914 | +20.5 | +1.1% | 439,700 |
| 2025/09/12 | 1,915.5 | 1,920.5 | 1,892.5 | 1,893.5 | -22 | -1.1% | 720,300 |
| 2025/09/11 | 1,938 | 1,939.5 | 1,915.5 | 1,915.5 | -17 | -0.9% | 355,600 |
| 2025/09/10 | 1,930 | 1,940 | 1,928 | 1,932.5 | +2.5 | +0.1% | 241,800 |
| 2025/09/09 | 1,930 | 1,937.5 | 1,917 | 1,930 | +6 | +0.3% | 324,000 |
| 2025/09/08 | 1,915.5 | 1,924.5 | 1,909.5 | 1,924 | +24.5 | +1.3% | 538,300 |
| 2025/09/05 | 1,918 | 1,920 | 1,893.5 | 1,899.5 | -21.5 | -1.1% | 776,700 |
| 2025/09/04 | 1,935.5 | 1,941.5 | 1,921 | 1,921 | -21.5 | -1.1% | 701,800 |
| 2025/09/03 | 1,938.5 | 1,944 | 1,928 | 1,942.5 | +9 | +0.5% | 317,500 |
| 2025/09/02 | 1,958.5 | 1,962 | 1,931.5 | 1,933.5 | -18.5 | -0.9% | 382,900 |
| 2025/09/01 | 1,953 | 1,964 | 1,944.5 | 1,952 | -1 | -0.1% | 294,600 |
| 2025/08/29 | 1,978.5 | 1,978.5 | 1,946 | 1,953 | -28.5 | -1.4% | 456,000 |
| 2025/08/28 | 1,959.5 | 1,982 | 1,951 | 1,981.5 | +22 | +1.1% | 333,000 |
| 2025/08/27 | 1,955 | 1,973.5 | 1,953 | 1,959.5 | -6.5 | -0.3% | 455,500 |
| 2025/08/26 | 1,960 | 1,970.5 | 1,955 | 1,966 | -7 | -0.4% | 286,000 |
| 2025/08/25 | 1,956 | 1,973 | 1,948 | 1,973 | +18 | +0.9% | 268,300 |
| 2025/08/22 | 1,952.5 | 1,955.5 | 1,941.5 | 1,955 | +3.5 | +0.2% | 182,600 |
| 2025/08/21 | 1,978.5 | 1,978.5 | 1,949.5 | 1,951.5 | -27 | -1.4% | 314,500 |
| 2025/08/20 | 1,990 | 1,994 | 1,971.5 | 1,978.5 | +1 | +0.1% | 250,900 |
| 2025/08/19 | 1,989 | 1,989 | 1,962 | 1,977.5 | +11.5 | +0.6% | 303,400 |
| 2025/08/18 | 1,945 | 1,989.5 | 1,938 | 1,966 | +32.5 | +1.7% | 507,900 |
| 2025/08/15 | 1,920 | 1,934 | 1,913 | 1,933.5 | +6 | +0.3% | 325,600 |
| 2025/08/14 | 1,926 | 1,936.5 | 1,911 | 1,927.5 | +0.5 | ±0% | 378,200 |
| 2025/08/13 | 1,959.5 | 1,964 | 1,926 | 1,927 | -13.5 | -0.7% | 511,300 |
| 2025/08/12 | 1,990.5 | 1,993.5 | 1,930 | 1,940.5 | -67 | -3.3% | 873,500 |
| 2025/08/08 | 2,000.5 | 2,018.5 | 1,990 | 2,007.5 | -1.5 | -0.1% | 405,900 |
| 2025/08/07 | 2,039 | 2,042 | 2,006.5 | 2,009 | -24.5 | -1.2% | 325,400 |
| 2025/08/06 | 2,006.5 | 2,040 | 2,006.5 | 2,033.5 | +23.5 | +1.2% | 466,100 |
| 2025/08/05 | 1,995 | 2,020 | 1,995 | 2,010 | +28 | +1.4% | 418,700 |
| 2025/08/04 | 1,965 | 1,994 | 1,960 | 1,982 | +4 | +0.2% | 381,100 |
| 2025/08/01 | 1,960 | 1,978 | 1,960 | 1,978 | +19 | +1% | 344,200 |
| 2025/07/31 | 1,975 | 1,975 | 1,949 | 1,959 | +4 | +0.2% | 370,000 |
| 2025/07/30 | 1,950 | 1,961.5 | 1,942.5 | 1,955 | +1.5 | +0.1% | 294,500 |
| 2025/07/29 | 1,954.5 | 1,959.5 | 1,940 | 1,953.5 | -18.5 | -0.9% | 387,500 |
| 2025/07/28 | 1,933 | 1,983 | 1,923 | 1,972 | +52.5 | +2.7% | 772,800 |
| 2025/07/25 | 1,928 | 1,930.5 | 1,917.5 | 1,919.5 | -8 | -0.4% | 369,900 |
| 2025/07/24 | 1,909.5 | 1,929.5 | 1,909 | 1,927.5 | +18 | +0.9% | 423,700 |
| 2025/07/23 | 1,891 | 1,914 | 1,891 | 1,909.5 | +18.5 | +1% | 425,600 |
| 2025/07/22 | 1,917 | 1,929 | 1,888.5 | 1,891 | -29.5 | -1.5% | 401,500 |
| 2025/07/18 | 1,925.5 | 1,933.5 | 1,902 | 1,920.5 | +26 | +1.4% | 489,400 |
| 2025/07/17 | 1,890 | 1,898 | 1,869 | 1,894.5 | +10.5 | +0.6% | 388,500 |
| 2025/07/16 | 1,885 | 1,900 | 1,875 | 1,884 | +3.5 | +0.2% | 283,900 |
| 2025/07/15 | 1,886.5 | 1,910.5 | 1,878 | 1,880.5 | +2.5 | +0.1% | 379,300 |
| 2025/07/14 | 1,885 | 1,886 | 1,870 | 1,878 | +0.5 | ±0% | 345,000 |
| 2025/07/11 | 1,835 | 1,879.5 | 1,835 | 1,877.5 | +42.5 | +2.3% | 446,700 |
| 2025/07/10 | 1,865 | 1,871.5 | 1,834 | 1,835 | -34 | -1.8% | 490,800 |
| 2025/07/09 | 1,899 | 1,905 | 1,869 | 1,869 | -19.5 | -1% | 315,100 |
| 2025/07/08 | 1,900 | 1,904 | 1,866.5 | 1,888.5 | -5.5 | -0.3% | 395,400 |
| 2025/07/07 | 1,892.5 | 1,904 | 1,886 | 1,894 | +1.5 | +0.1% | 263,800 |
| 2025/07/04 | 1,897 | 1,907 | 1,886 | 1,892.5 | -4.5 | -0.2% | 203,000 |
1～
50
件表示中 / 6107件
類似銘柄と比較する
現在ご覧いただいている「コロワイド」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 |
|---|---|---|---|---|---|---|---|---|
| コロワイド | 191,400円 | +7.2% | +46.5% | 0.26% | 118.66倍 | 3.28倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| クリエイトＳＤＨ | 336,500円 | +7.5% | +6.3% | 2.67% | 13.34倍 | 1.52倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| ＤＣＭ | 153,400円 | +1.7% | +8.4% | 3.00% | 10.94倍 | 0.81倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| 吉野家ＨＤ | 307,800円 | +9.8% | +0.1% | 0.65% | 47.43倍 | 3.10倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,000円 | +20.8% | +77.5% | 1.62% | 161.24倍 | 0.95倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
