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 |
|---|---|---|---|---|---|---|---|
| 2022/12/12 | 1,791 | 1,804 | 1,782 | 1,800 | +9 | +0.5% | 118,500 |
| 2022/12/09 | 1,800 | 1,821 | 1,791 | 1,791 | -1 | -0.1% | 179,700 |
| 2022/12/08 | 1,806 | 1,812 | 1,784 | 1,792 | -11 | -0.6% | 175,300 |
| 2022/12/07 | 1,770 | 1,805 | 1,770 | 1,803 | +30 | +1.7% | 159,400 |
| 2022/12/06 | 1,793 | 1,800 | 1,773 | 1,773 | -26 | -1.4% | 158,600 |
| 2022/12/05 | 1,782 | 1,799 | 1,775 | 1,799 | +20 | +1.1% | 166,800 |
| 2022/12/02 | 1,781 | 1,790 | 1,763 | 1,779 | -9 | -0.5% | 250,800 |
| 2022/12/01 | 1,794 | 1,800 | 1,782 | 1,788 | -1 | -0.1% | 185,300 |
| 2022/11/30 | 1,820 | 1,824 | 1,789 | 1,789 | -36 | -2% | 285,800 |
| 2022/11/29 | 1,821 | 1,825 | 1,810 | 1,825 | -4 | -0.2% | 159,400 |
| 2022/11/28 | 1,848 | 1,856 | 1,820 | 1,829 | -17 | -0.9% | 155,300 |
| 2022/11/25 | 1,845 | 1,863 | 1,837 | 1,846 | +1 | +0.1% | 143,900 |
| 2022/11/24 | 1,860 | 1,877 | 1,840 | 1,845 | -10 | -0.5% | 231,400 |
| 2022/11/22 | 1,850 | 1,872 | 1,850 | 1,855 | +14 | +0.8% | 236,600 |
| 2022/11/21 | 1,834 | 1,848 | 1,833 | 1,841 | +12 | +0.7% | 192,200 |
| 2022/11/18 | 1,835 | 1,849 | 1,825 | 1,829 | +5 | +0.3% | 265,500 |
| 2022/11/17 | 1,785 | 1,824 | 1,785 | 1,824 | +44 | +2.5% | 303,700 |
| 2022/11/16 | 1,775 | 1,790 | 1,770 | 1,780 | +15 | +0.8% | 274,300 |
| 2022/11/15 | 1,725 | 1,770 | 1,724 | 1,765 | +35 | +2% | 309,700 |
| 2022/11/14 | 1,715 | 1,736 | 1,700 | 1,730 | +7 | +0.4% | 256,300 |
| 2022/11/11 | 1,748 | 1,767 | 1,710 | 1,723 | -6 | -0.3% | 348,000 |
| 2022/11/10 | 1,722 | 1,737 | 1,708 | 1,729 | -6 | -0.3% | 389,400 |
| 2022/11/09 | 1,755 | 1,760 | 1,729 | 1,735 | -24 | -1.4% | 324,700 |
| 2022/11/08 | 1,759 | 1,770 | 1,753 | 1,759 | ±0 | ±0% | 243,400 |
| 2022/11/07 | 1,783 | 1,783 | 1,759 | 1,759 | -24 | -1.3% | 274,500 |
| 2022/11/04 | 1,795 | 1,802 | 1,778 | 1,783 | -17 | -0.9% | 271,200 |
| 2022/11/02 | 1,802 | 1,819 | 1,798 | 1,800 | -9 | -0.5% | 159,900 |
| 2022/11/01 | 1,820 | 1,820 | 1,793 | 1,809 | -16 | -0.9% | 145,500 |
| 2022/10/31 | 1,807 | 1,825 | 1,798 | 1,825 | +30 | +1.7% | 187,900 |
| 2022/10/28 | 1,781 | 1,815 | 1,776 | 1,795 | +10 | +0.6% | 805,100 |
| 2022/10/27 | 1,785 | 1,802 | 1,781 | 1,785 | -6 | -0.3% | 174,300 |
| 2022/10/26 | 1,803 | 1,807 | 1,791 | 1,791 | -2 | -0.1% | 137,600 |
| 2022/10/25 | 1,790 | 1,805 | 1,782 | 1,793 | +4 | +0.2% | 144,900 |
| 2022/10/24 | 1,823 | 1,823 | 1,789 | 1,789 | -17 | -0.9% | 185,000 |
| 2022/10/21 | 1,812 | 1,816 | 1,794 | 1,806 | -15 | -0.8% | 176,700 |
| 2022/10/20 | 1,828 | 1,837 | 1,813 | 1,821 | -12 | -0.7% | 171,700 |
| 2022/10/19 | 1,856 | 1,867 | 1,830 | 1,833 | -20 | -1.1% | 198,500 |
| 2022/10/18 | 1,850 | 1,867 | 1,835 | 1,853 | +28 | +1.5% | 236,600 |
| 2022/10/17 | 1,851 | 1,872 | 1,816 | 1,825 | -33 | -1.8% | 248,700 |
| 2022/10/14 | 1,836 | 1,868 | 1,816 | 1,858 | +37 | +2% | 334,000 |
| 2022/10/13 | 1,828 | 1,837 | 1,810 | 1,821 | -5 | -0.3% | 152,800 |
| 2022/10/12 | 1,785 | 1,828 | 1,783 | 1,826 | +33 | +1.8% | 204,800 |
| 2022/10/11 | 1,824 | 1,830 | 1,773 | 1,793 | -41 | -2.2% | 417,000 |
| 2022/10/07 | 1,853 | 1,882 | 1,834 | 1,834 | -28 | -1.5% | 238,700 |
| 2022/10/06 | 1,855 | 1,886 | 1,850 | 1,862 | +7 | +0.4% | 289,700 |
| 2022/10/05 | 1,857 | 1,869 | 1,842 | 1,855 | +17 | +0.9% | 276,900 |
| 2022/10/04 | 1,799 | 1,846 | 1,796 | 1,838 | +51 | +2.9% | 402,500 |
| 2022/10/03 | 1,835 | 1,835 | 1,734 | 1,787 | -72 | -3.9% | 670,700 |
| 2022/09/30 | 1,866 | 1,894 | 1,841 | 1,859 | -22 | -1.2% | 621,700 |
| 2022/09/29 | 1,843 | 1,887 | 1,841 | 1,881 | +41 | +2.2% | 1,640,700 |
651～
700
件表示中 / 6080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 | 203,300円 | +7.2% | +46.5% | 0.25% | 126.04倍 | 3.49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 |
| エディオン | 200,700円 | +2.9% | +6.8% | 2.34% | 14.31倍 | 0.93倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| 吉野家ＨＤ | 335,900円 | +9.8% | +0.1% | 0.60% | 51.76倍 | 3.39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 |
| アインＨＤ | 609,900円 | +14.3% | +22.2% | 1.31% | 18.68倍 | 1.50倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| ＤＣＭ | 147,000円 | +1.7% | +8.4% | 3.13% | 10.05倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
