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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 1,867 | 1,871 | 1,805 | 1,840 | -27 | -1.4% | 1,980,700 |
| 2022/09/27 | 1,867 | 1,891 | 1,838 | 1,867 | -3 | -0.2% | 697,200 |
| 2022/09/26 | 1,914 | 1,925 | 1,862 | 1,870 | -56 | -2.9% | 699,100 |
| 2022/09/22 | 1,905 | 1,929 | 1,888 | 1,926 | +3 | +0.2% | 425,800 |
| 2022/09/21 | 1,918 | 1,924 | 1,902 | 1,923 | +6 | +0.3% | 256,000 |
| 2022/09/20 | 1,905 | 1,917 | 1,899 | 1,917 | +13 | +0.7% | 295,900 |
| 2022/09/16 | 1,911 | 1,914 | 1,898 | 1,904 | -12 | -0.6% | 272,100 |
| 2022/09/15 | 1,892 | 1,916 | 1,880 | 1,916 | +45 | +2.4% | 339,400 |
| 2022/09/14 | 1,863 | 1,889 | 1,858 | 1,871 | -20 | -1.1% | 327,000 |
| 2022/09/13 | 1,887 | 1,900 | 1,880 | 1,891 | +7 | +0.4% | 235,300 |
| 2022/09/12 | 1,850 | 1,892 | 1,850 | 1,884 | +59 | +3.2% | 432,400 |
| 2022/09/09 | 1,852 | 1,860 | 1,821 | 1,825 | -11 | -0.6% | 588,400 |
| 2022/09/08 | 1,840 | 1,854 | 1,829 | 1,836 | +14 | +0.8% | 340,000 |
| 2022/09/07 | 1,861 | 1,864 | 1,793 | 1,822 | -49 | -2.6% | 553,600 |
| 2022/09/06 | 1,856 | 1,890 | 1,849 | 1,871 | +20 | +1.1% | 245,700 |
| 2022/09/05 | 1,845 | 1,855 | 1,830 | 1,851 | ±0 | ±0% | 190,700 |
| 2022/09/02 | 1,864 | 1,872 | 1,841 | 1,851 | -1 | -0.1% | 441,800 |
| 2022/09/01 | 1,862 | 1,879 | 1,852 | 1,852 | -23 | -1.2% | 296,900 |
| 2022/08/31 | 1,868 | 1,883 | 1,853 | 1,875 | +5 | +0.3% | 311,400 |
| 2022/08/30 | 1,889 | 1,910 | 1,866 | 1,870 | -24 | -1.3% | 401,700 |
| 2022/08/29 | 1,857 | 1,895 | 1,851 | 1,894 | +16 | +0.9% | 432,900 |
| 2022/08/26 | 1,875 | 1,886 | 1,869 | 1,878 | +7 | +0.4% | 221,400 |
| 2022/08/25 | 1,873 | 1,883 | 1,864 | 1,871 | +8 | +0.4% | 159,600 |
| 2022/08/24 | 1,900 | 1,902 | 1,862 | 1,863 | -32 | -1.7% | 249,800 |
| 2022/08/23 | 1,856 | 1,896 | 1,854 | 1,895 | +37 | +2% | 355,300 |
| 2022/08/22 | 1,847 | 1,861 | 1,823 | 1,858 | ±0 | ±0% | 323,300 |
| 2022/08/19 | 1,840 | 1,859 | 1,829 | 1,858 | +14 | +0.8% | 244,000 |
| 2022/08/18 | 1,825 | 1,846 | 1,823 | 1,844 | +17 | +0.9% | 259,500 |
| 2022/08/17 | 1,860 | 1,861 | 1,825 | 1,827 | -30 | -1.6% | 410,800 |
| 2022/08/16 | 1,865 | 1,873 | 1,853 | 1,857 | -6 | -0.3% | 237,300 |
| 2022/08/15 | 1,899 | 1,901 | 1,858 | 1,863 | -46 | -2.4% | 364,700 |
| 2022/08/12 | 1,885 | 1,912 | 1,837 | 1,909 | -11 | -0.6% | 529,600 |
| 2022/08/10 | 1,916 | 1,924 | 1,906 | 1,920 | +4 | +0.2% | 224,800 |
| 2022/08/09 | 1,934 | 1,948 | 1,914 | 1,916 | -8 | -0.4% | 217,800 |
| 2022/08/08 | 1,960 | 1,960 | 1,922 | 1,924 | -36 | -1.8% | 236,100 |
| 2022/08/05 | 1,936 | 1,967 | 1,933 | 1,960 | +14 | +0.7% | 184,000 |
| 2022/08/04 | 1,944 | 1,956 | 1,934 | 1,946 | +6 | +0.3% | 138,200 |
| 2022/08/03 | 1,959 | 1,960 | 1,933 | 1,940 | -9 | -0.5% | 171,200 |
| 2022/08/02 | 1,975 | 1,982 | 1,941 | 1,949 | -18 | -0.9% | 216,800 |
| 2022/08/01 | 1,957 | 1,975 | 1,954 | 1,967 | +20 | +1% | 230,900 |
| 2022/07/29 | 1,960 | 1,963 | 1,938 | 1,947 | -10 | -0.5% | 190,300 |
| 2022/07/28 | 1,943 | 1,957 | 1,931 | 1,957 | +27 | +1.4% | 230,000 |
| 2022/07/27 | 1,935 | 1,946 | 1,930 | 1,930 | +2 | +0.1% | 147,500 |
| 2022/07/26 | 1,929 | 1,944 | 1,924 | 1,928 | -5 | -0.3% | 183,300 |
| 2022/07/25 | 1,897 | 1,934 | 1,896 | 1,933 | +40 | +2.1% | 272,900 |
| 2022/07/22 | 1,885 | 1,899 | 1,873 | 1,893 | -2 | -0.1% | 179,500 |
| 2022/07/21 | 1,884 | 1,904 | 1,884 | 1,895 | +3 | +0.2% | 182,900 |
| 2022/07/20 | 1,911 | 1,912 | 1,885 | 1,892 | +3 | +0.2% | 280,800 |
| 2022/07/19 | 1,920 | 1,929 | 1,833 | 1,889 | -17 | -0.9% | 393,300 |
| 2022/07/15 | 1,904 | 1,928 | 1,893 | 1,906 | +2 | +0.1% | 318,600 |
701～
750
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
