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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 1,660 | 1,662 | 1,623 | 1,643 | -24 | -1.4% | 460,200 |
| 2022/05/02 | 1,659 | 1,674 | 1,648 | 1,667 | +3 | +0.2% | 200,600 |
| 2022/04/28 | 1,637 | 1,671 | 1,628 | 1,664 | +28 | +1.7% | 304,900 |
| 2022/04/27 | 1,625 | 1,644 | 1,613 | 1,636 | -11 | -0.7% | 520,900 |
| 2022/04/26 | 1,629 | 1,650 | 1,622 | 1,647 | +27 | +1.7% | 335,800 |
| 2022/04/25 | 1,630 | 1,643 | 1,613 | 1,620 | -25 | -1.5% | 398,400 |
| 2022/04/22 | 1,650 | 1,658 | 1,638 | 1,645 | -22 | -1.3% | 244,100 |
| 2022/04/21 | 1,680 | 1,689 | 1,663 | 1,667 | -14 | -0.8% | 167,700 |
| 2022/04/20 | 1,664 | 1,698 | 1,662 | 1,681 | +27 | +1.6% | 382,500 |
| 2022/04/19 | 1,685 | 1,685 | 1,653 | 1,654 | -23 | -1.4% | 238,000 |
| 2022/04/18 | 1,675 | 1,688 | 1,662 | 1,677 | -4 | -0.2% | 171,300 |
| 2022/04/15 | 1,653 | 1,694 | 1,653 | 1,681 | +20 | +1.2% | 203,100 |
| 2022/04/14 | 1,650 | 1,670 | 1,643 | 1,661 | +22 | +1.3% | 222,700 |
| 2022/04/13 | 1,642 | 1,644 | 1,610 | 1,639 | -10 | -0.6% | 377,200 |
| 2022/04/12 | 1,685 | 1,701 | 1,644 | 1,649 | -44 | -2.6% | 376,800 |
| 2022/04/11 | 1,709 | 1,719 | 1,687 | 1,693 | -16 | -0.9% | 253,900 |
| 2022/04/08 | 1,723 | 1,723 | 1,694 | 1,709 | +4 | +0.2% | 273,700 |
| 2022/04/07 | 1,722 | 1,730 | 1,697 | 1,705 | -43 | -2.5% | 383,200 |
| 2022/04/06 | 1,736 | 1,756 | 1,726 | 1,748 | +18 | +1% | 277,600 |
| 2022/04/05 | 1,704 | 1,745 | 1,698 | 1,730 | +31 | +1.8% | 355,500 |
| 2022/04/04 | 1,734 | 1,747 | 1,690 | 1,699 | -34 | -2% | 450,700 |
| 2022/04/01 | 1,764 | 1,785 | 1,733 | 1,733 | -43 | -2.4% | 456,100 |
| 2022/03/31 | 1,727 | 1,805 | 1,722 | 1,776 | +41 | +2.4% | 1,178,600 |
| 2022/03/30 | 1,696 | 1,738 | 1,684 | 1,735 | +33 | +1.9% | 1,439,600 |
| 2022/03/29 | 1,702 | 1,706 | 1,674 | 1,702 | -9 | -0.5% | 1,835,400 |
| 2022/03/28 | 1,734 | 1,743 | 1,710 | 1,711 | -19 | -1.1% | 631,500 |
| 2022/03/25 | 1,733 | 1,747 | 1,726 | 1,730 | +10 | +0.6% | 440,900 |
| 2022/03/24 | 1,706 | 1,723 | 1,705 | 1,720 | +4 | +0.2% | 315,800 |
| 2022/03/23 | 1,720 | 1,730 | 1,707 | 1,716 | +2 | +0.1% | 337,500 |
| 2022/03/22 | 1,730 | 1,730 | 1,703 | 1,714 | -25 | -1.4% | 493,800 |
| 2022/03/18 | 1,762 | 1,766 | 1,728 | 1,739 | -37 | -2.1% | 607,500 |
| 2022/03/17 | 1,771 | 1,783 | 1,751 | 1,776 | +27 | +1.5% | 449,500 |
| 2022/03/16 | 1,755 | 1,765 | 1,743 | 1,749 | +1 | +0.1% | 326,300 |
| 2022/03/15 | 1,698 | 1,748 | 1,698 | 1,748 | +50 | +2.9% | 362,900 |
| 2022/03/14 | 1,724 | 1,739 | 1,698 | 1,698 | -21 | -1.2% | 349,600 |
| 2022/03/11 | 1,708 | 1,721 | 1,696 | 1,719 | -12 | -0.7% | 362,500 |
| 2022/03/10 | 1,746 | 1,754 | 1,726 | 1,731 | +23 | +1.3% | 328,600 |
| 2022/03/09 | 1,700 | 1,730 | 1,700 | 1,708 | +15 | +0.9% | 297,800 |
| 2022/03/08 | 1,708 | 1,738 | 1,685 | 1,693 | -36 | -2.1% | 467,400 |
| 2022/03/07 | 1,733 | 1,741 | 1,712 | 1,729 | -22 | -1.3% | 353,100 |
| 2022/03/04 | 1,766 | 1,771 | 1,743 | 1,751 | -20 | -1.1% | 343,000 |
| 2022/03/03 | 1,739 | 1,778 | 1,737 | 1,771 | +43 | +2.5% | 422,900 |
| 2022/03/02 | 1,717 | 1,739 | 1,709 | 1,728 | -6 | -0.3% | 224,400 |
| 2022/03/01 | 1,748 | 1,751 | 1,732 | 1,734 | +3 | +0.2% | 247,700 |
| 2022/02/28 | 1,711 | 1,731 | 1,705 | 1,731 | +20 | +1.2% | 324,800 |
| 2022/02/25 | 1,685 | 1,713 | 1,685 | 1,711 | +35 | +2.1% | 580,700 |
| 2022/02/24 | 1,700 | 1,704 | 1,657 | 1,676 | -39 | -2.3% | 462,300 |
| 2022/02/22 | 1,721 | 1,724 | 1,703 | 1,715 | -18 | -1% | 326,700 |
| 2022/02/21 | 1,734 | 1,744 | 1,719 | 1,733 | -16 | -0.9% | 250,200 |
| 2022/02/18 | 1,734 | 1,753 | 1,722 | 1,749 | -1 | -0.1% | 285,000 |
801～
850
件表示中 / 6081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 | 200,900円 | +7.2% | +46.5% | 0.25% | 124.55倍 | 3.44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 |
| アインＨＤ | 611,300円 | +14.3% | +22.2% | 1.31% | 18.73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 | 146,300円 | +1.7% | +8.4% | 3.14% | 10.00倍 | 0.74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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 102,700円 | +20.8% | +77.5% | 1.56% | 167.26倍 | 0.99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 |
| サンエー | 303,000円 | +4.5% | +1.9% | 3.30% | 17.03倍 | 1.25倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
