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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,862 | 1,905 | 1,856 | 1,904 | +41 | +2.2% | 448,800 |
| 2022/07/13 | 1,858 | 1,865 | 1,849 | 1,863 | +17 | +0.9% | 162,200 |
| 2022/07/12 | 1,864 | 1,864 | 1,835 | 1,846 | -19 | -1% | 214,400 |
| 2022/07/11 | 1,839 | 1,866 | 1,833 | 1,865 | +40 | +2.2% | 301,700 |
| 2022/07/08 | 1,807 | 1,839 | 1,802 | 1,825 | +18 | +1% | 450,700 |
| 2022/07/07 | 1,831 | 1,835 | 1,766 | 1,807 | -24 | -1.3% | 382,400 |
| 2022/07/06 | 1,858 | 1,868 | 1,828 | 1,831 | -26 | -1.4% | 257,400 |
| 2022/07/05 | 1,838 | 1,864 | 1,829 | 1,857 | +19 | +1% | 286,100 |
| 2022/07/04 | 1,851 | 1,862 | 1,830 | 1,838 | +2 | +0.1% | 326,900 |
| 2022/07/01 | 1,848 | 1,848 | 1,809 | 1,836 | ±0 | ±0% | 723,100 |
| 2022/06/30 | 1,832 | 1,842 | 1,826 | 1,836 | +2 | +0.1% | 223,700 |
| 2022/06/29 | 1,790 | 1,837 | 1,789 | 1,834 | +22 | +1.2% | 477,100 |
| 2022/06/28 | 1,810 | 1,823 | 1,791 | 1,812 | -6 | -0.3% | 313,800 |
| 2022/06/27 | 1,847 | 1,852 | 1,811 | 1,818 | -21 | -1.1% | 267,400 |
| 2022/06/24 | 1,810 | 1,842 | 1,796 | 1,839 | +49 | +2.7% | 567,500 |
| 2022/06/23 | 1,806 | 1,828 | 1,787 | 1,790 | -15 | -0.8% | 257,800 |
| 2022/06/22 | 1,851 | 1,851 | 1,803 | 1,805 | -40 | -2.2% | 232,900 |
| 2022/06/21 | 1,820 | 1,853 | 1,816 | 1,845 | +43 | +2.4% | 406,500 |
| 2022/06/20 | 1,816 | 1,828 | 1,793 | 1,802 | -4 | -0.2% | 250,500 |
| 2022/06/17 | 1,789 | 1,811 | 1,772 | 1,806 | -7 | -0.4% | 460,900 |
| 2022/06/16 | 1,805 | 1,826 | 1,800 | 1,813 | +21 | +1.2% | 274,500 |
| 2022/06/15 | 1,788 | 1,804 | 1,783 | 1,792 | -4 | -0.2% | 231,000 |
| 2022/06/14 | 1,761 | 1,798 | 1,759 | 1,796 | +13 | +0.7% | 266,400 |
| 2022/06/13 | 1,775 | 1,788 | 1,768 | 1,783 | -12 | -0.7% | 235,000 |
| 2022/06/10 | 1,781 | 1,808 | 1,773 | 1,795 | +5 | +0.3% | 411,600 |
| 2022/06/09 | 1,792 | 1,812 | 1,787 | 1,790 | -3 | -0.2% | 254,300 |
| 2022/06/08 | 1,785 | 1,797 | 1,771 | 1,793 | +10 | +0.6% | 190,200 |
| 2022/06/07 | 1,800 | 1,801 | 1,783 | 1,783 | -17 | -0.9% | 191,100 |
| 2022/06/06 | 1,779 | 1,818 | 1,774 | 1,800 | +15 | +0.8% | 344,300 |
| 2022/06/03 | 1,769 | 1,793 | 1,753 | 1,785 | +31 | +1.8% | 441,300 |
| 2022/06/02 | 1,757 | 1,762 | 1,746 | 1,754 | -9 | -0.5% | 155,600 |
| 2022/06/01 | 1,722 | 1,770 | 1,722 | 1,763 | +41 | +2.4% | 198,800 |
| 2022/05/31 | 1,774 | 1,774 | 1,722 | 1,722 | -53 | -3% | 271,200 |
| 2022/05/30 | 1,789 | 1,793 | 1,766 | 1,775 | -1 | -0.1% | 410,200 |
| 2022/05/27 | 1,796 | 1,796 | 1,770 | 1,776 | +4 | +0.2% | 217,000 |
| 2022/05/26 | 1,746 | 1,787 | 1,746 | 1,772 | +30 | +1.7% | 223,300 |
| 2022/05/25 | 1,767 | 1,773 | 1,736 | 1,742 | -33 | -1.9% | 239,600 |
| 2022/05/24 | 1,818 | 1,818 | 1,771 | 1,775 | -39 | -2.1% | 222,100 |
| 2022/05/23 | 1,800 | 1,815 | 1,786 | 1,814 | +21 | +1.2% | 337,300 |
| 2022/05/20 | 1,782 | 1,808 | 1,776 | 1,793 | +15 | +0.8% | 434,000 |
| 2022/05/19 | 1,750 | 1,783 | 1,745 | 1,778 | -1 | -0.1% | 317,600 |
| 2022/05/18 | 1,785 | 1,792 | 1,763 | 1,779 | -3 | -0.2% | 233,000 |
| 2022/05/17 | 1,770 | 1,792 | 1,759 | 1,782 | +8 | +0.5% | 390,600 |
| 2022/05/16 | 1,740 | 1,781 | 1,733 | 1,774 | +43 | +2.5% | 658,000 |
| 2022/05/13 | 1,616 | 1,749 | 1,615 | 1,731 | +132 | +8.3% | 1,055,400 |
| 2022/05/12 | 1,620 | 1,628 | 1,597 | 1,599 | -21 | -1.3% | 437,600 |
| 2022/05/11 | 1,615 | 1,631 | 1,609 | 1,620 | +5 | +0.3% | 264,600 |
| 2022/05/10 | 1,634 | 1,641 | 1,597 | 1,615 | -34 | -2.1% | 495,600 |
| 2022/05/09 | 1,636 | 1,659 | 1,631 | 1,649 | +6 | +0.4% | 256,200 |
| 2022/05/06 | 1,660 | 1,662 | 1,623 | 1,643 | -24 | -1.4% | 460,200 |
751～
800
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
