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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 1,743 | 1,766 | 1,734 | 1,750 | +16 | +0.9% | 310,500 |
| 2022/02/16 | 1,735 | 1,745 | 1,716 | 1,734 | +26 | +1.5% | 306,700 |
| 2022/02/15 | 1,751 | 1,754 | 1,698 | 1,708 | -38 | -2.2% | 507,700 |
| 2022/02/14 | 1,746 | 1,757 | 1,719 | 1,746 | -19 | -1.1% | 411,300 |
| 2022/02/10 | 1,708 | 1,781 | 1,706 | 1,765 | +87 | +5.2% | 1,280,200 |
| 2022/02/09 | 1,710 | 1,710 | 1,646 | 1,678 | -16 | -0.9% | 425,200 |
| 2022/02/08 | 1,681 | 1,712 | 1,680 | 1,694 | +6 | +0.4% | 303,700 |
| 2022/02/07 | 1,700 | 1,706 | 1,688 | 1,688 | -17 | -1% | 228,600 |
| 2022/02/04 | 1,694 | 1,708 | 1,670 | 1,705 | +15 | +0.9% | 363,200 |
| 2022/02/03 | 1,696 | 1,711 | 1,680 | 1,690 | -9 | -0.5% | 254,000 |
| 2022/02/02 | 1,695 | 1,714 | 1,688 | 1,699 | +18 | +1.1% | 409,500 |
| 2022/02/01 | 1,654 | 1,688 | 1,647 | 1,681 | +31 | +1.9% | 340,400 |
| 2022/01/31 | 1,647 | 1,654 | 1,635 | 1,650 | +2 | +0.1% | 221,700 |
| 2022/01/28 | 1,601 | 1,648 | 1,600 | 1,648 | +53 | +3.3% | 426,900 |
| 2022/01/27 | 1,647 | 1,651 | 1,588 | 1,595 | -55 | -3.3% | 502,900 |
| 2022/01/26 | 1,639 | 1,654 | 1,629 | 1,650 | +21 | +1.3% | 221,700 |
| 2022/01/25 | 1,652 | 1,652 | 1,614 | 1,629 | -29 | -1.7% | 289,800 |
| 2022/01/24 | 1,649 | 1,658 | 1,631 | 1,658 | +9 | +0.5% | 222,200 |
| 2022/01/21 | 1,632 | 1,649 | 1,617 | 1,649 | +7 | +0.4% | 361,900 |
| 2022/01/20 | 1,617 | 1,648 | 1,611 | 1,642 | +19 | +1.2% | 253,900 |
| 2022/01/19 | 1,648 | 1,655 | 1,615 | 1,623 | -44 | -2.6% | 417,700 |
| 2022/01/18 | 1,670 | 1,694 | 1,653 | 1,667 | +9 | +0.5% | 308,700 |
| 2022/01/17 | 1,648 | 1,671 | 1,645 | 1,658 | +6 | +0.4% | 219,900 |
| 2022/01/14 | 1,639 | 1,656 | 1,634 | 1,652 | +17 | +1% | 321,500 |
| 2022/01/13 | 1,672 | 1,675 | 1,635 | 1,635 | -52 | -3.1% | 295,400 |
| 2022/01/12 | 1,655 | 1,687 | 1,655 | 1,687 | +36 | +2.2% | 351,600 |
| 2022/01/11 | 1,615 | 1,651 | 1,613 | 1,651 | +42 | +2.6% | 332,800 |
| 2022/01/07 | 1,625 | 1,634 | 1,602 | 1,609 | -2 | -0.1% | 317,200 |
| 2022/01/06 | 1,631 | 1,632 | 1,601 | 1,611 | -36 | -2.2% | 302,000 |
| 2022/01/05 | 1,659 | 1,665 | 1,637 | 1,647 | -4 | -0.2% | 232,800 |
| 2022/01/04 | 1,642 | 1,652 | 1,621 | 1,651 | +22 | +1.4% | 263,500 |
| 2021/12/30 | 1,657 | 1,657 | 1,617 | 1,629 | -30 | -1.8% | 590,700 |
| 2021/12/29 | 1,607 | 1,660 | 1,603 | 1,659 | +52 | +3.2% | 454,400 |
| 2021/12/28 | 1,579 | 1,608 | 1,577 | 1,607 | +29 | +1.8% | 553,400 |
| 2021/12/27 | 1,600 | 1,600 | 1,578 | 1,578 | -30 | -1.9% | 354,900 |
| 2021/12/24 | 1,626 | 1,627 | 1,606 | 1,608 | -3 | -0.2% | 304,000 |
| 2021/12/23 | 1,606 | 1,616 | 1,600 | 1,611 | +8 | +0.5% | 273,200 |
| 2021/12/22 | 1,619 | 1,624 | 1,600 | 1,603 | -1 | -0.1% | 225,800 |
| 2021/12/21 | 1,590 | 1,618 | 1,581 | 1,604 | +32 | +2% | 331,800 |
| 2021/12/20 | 1,581 | 1,597 | 1,572 | 1,572 | -11 | -0.7% | 354,100 |
| 2021/12/17 | 1,618 | 1,627 | 1,579 | 1,583 | -42 | -2.6% | 742,800 |
| 2021/12/16 | 1,633 | 1,640 | 1,617 | 1,625 | -4 | -0.2% | 190,700 |
| 2021/12/15 | 1,610 | 1,639 | 1,608 | 1,629 | +17 | +1.1% | 214,000 |
| 2021/12/14 | 1,611 | 1,625 | 1,603 | 1,612 | -7 | -0.4% | 247,700 |
| 2021/12/13 | 1,646 | 1,654 | 1,611 | 1,619 | -12 | -0.7% | 273,100 |
| 2021/12/10 | 1,640 | 1,650 | 1,624 | 1,631 | -12 | -0.7% | 331,100 |
| 2021/12/09 | 1,650 | 1,663 | 1,642 | 1,643 | +4 | +0.2% | 270,400 |
| 2021/12/08 | 1,639 | 1,647 | 1,623 | 1,639 | +10 | +0.6% | 306,700 |
| 2021/12/07 | 1,604 | 1,632 | 1,592 | 1,629 | +55 | +3.5% | 364,300 |
| 2021/12/06 | 1,566 | 1,582 | 1,560 | 1,574 | -2 | -0.1% | 274,700 |
851～
900
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
