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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,811.5 | 1,825.5 | 1,806 | 1,806 | -18 | -1% | 169,100 |
| 2025/05/21 | 1,830 | 1,834.5 | 1,812.5 | 1,824 | -6 | -0.3% | 186,200 |
| 2025/05/20 | 1,864 | 1,864 | 1,826 | 1,830 | -27 | -1.5% | 312,300 |
| 2025/05/19 | 1,873 | 1,882 | 1,848.5 | 1,857 | -24.5 | -1.3% | 266,400 |
| 2025/05/16 | 1,886 | 1,889.5 | 1,855.5 | 1,881.5 | -5.5 | -0.3% | 232,300 |
| 2025/05/15 | 1,865 | 1,894 | 1,860 | 1,887 | +20.5 | +1.1% | 274,200 |
| 2025/05/14 | 1,875.5 | 1,879 | 1,834 | 1,866.5 | -6 | -0.3% | 232,900 |
| 2025/05/13 | 1,837.5 | 1,894.5 | 1,828 | 1,872.5 | +40.5 | +2.2% | 572,200 |
| 2025/05/12 | 1,859.5 | 1,859.5 | 1,816 | 1,832 | -21 | -1.1% | 480,800 |
| 2025/05/09 | 1,851 | 1,857 | 1,839 | 1,853 | +9.5 | +0.5% | 340,200 |
| 2025/05/08 | 1,838 | 1,851.5 | 1,825.5 | 1,843.5 | +13.5 | +0.7% | 277,800 |
| 2025/05/07 | 1,796 | 1,838 | 1,794 | 1,830 | +61.5 | +3.5% | 357,800 |
| 2025/05/02 | 1,773 | 1,785 | 1,754 | 1,768.5 | -17.5 | -1% | 247,100 |
| 2025/05/01 | 1,800.5 | 1,800.5 | 1,772.5 | 1,786 | -10.5 | -0.6% | 206,900 |
| 2025/04/30 | 1,820 | 1,823.5 | 1,795.5 | 1,796.5 | -32 | -1.8% | 265,300 |
| 2025/04/28 | 1,800 | 1,833 | 1,796 | 1,828.5 | +36.5 | +2% | 304,900 |
| 2025/04/25 | 1,802.5 | 1,817 | 1,787 | 1,792 | -24 | -1.3% | 278,500 |
| 2025/04/24 | 1,847.5 | 1,867.5 | 1,811 | 1,816 | -52.5 | -2.8% | 275,200 |
| 2025/04/23 | 1,850 | 1,868.5 | 1,841.5 | 1,868.5 | +25 | +1.4% | 310,400 |
| 2025/04/22 | 1,852.5 | 1,869 | 1,843.5 | 1,843.5 | -9.5 | -0.5% | 239,400 |
| 2025/04/21 | 1,834.5 | 1,867 | 1,830.5 | 1,853 | +18.5 | +1% | 294,100 |
| 2025/04/18 | 1,823.5 | 1,838.5 | 1,817.5 | 1,834.5 | +21.5 | +1.2% | 252,000 |
| 2025/04/17 | 1,847.5 | 1,857 | 1,804 | 1,813 | -32 | -1.7% | 295,000 |
| 2025/04/16 | 1,827.5 | 1,848 | 1,825.5 | 1,845 | +16.5 | +0.9% | 289,700 |
| 2025/04/15 | 1,825.5 | 1,834 | 1,821 | 1,828.5 | +3.5 | +0.2% | 261,000 |
| 2025/04/14 | 1,815 | 1,831.5 | 1,807 | 1,825 | +20.5 | +1.1% | 464,400 |
| 2025/04/11 | 1,769.5 | 1,804.5 | 1,765 | 1,804.5 | +13 | +0.7% | 538,900 |
| 2025/04/10 | 1,768 | 1,796 | 1,728.5 | 1,791.5 | +45 | +2.6% | 671,400 |
| 2025/04/09 | 1,750 | 1,761 | 1,728 | 1,746.5 | -9 | -0.5% | 421,600 |
| 2025/04/08 | 1,729.5 | 1,759.5 | 1,706 | 1,755.5 | +76 | +4.5% | 566,800 |
| 2025/04/07 | 1,688 | 1,706 | 1,630 | 1,679.5 | -79 | -4.5% | 772,600 |
| 2025/04/04 | 1,753 | 1,765 | 1,730 | 1,758.5 | -10 | -0.6% | 621,500 |
| 2025/04/03 | 1,714 | 1,768.5 | 1,703 | 1,768.5 | +19.5 | +1.1% | 867,200 |
| 2025/04/02 | 1,744.5 | 1,758.5 | 1,722.5 | 1,749 | +23 | +1.3% | 774,200 |
| 2025/04/01 | 1,734.5 | 1,744 | 1,712 | 1,726 | +9.5 | +0.6% | 430,400 |
| 2025/03/31 | 1,710 | 1,734 | 1,705 | 1,716.5 | -12.5 | -0.7% | 645,700 |
| 2025/03/28 | 1,739 | 1,747 | 1,720 | 1,729 | -31 | -1.8% | 2,069,500 |
| 2025/03/27 | 1,743.5 | 1,785 | 1,738.5 | 1,760 | +19.5 | +1.1% | 3,261,800 |
| 2025/03/26 | 1,742 | 1,750 | 1,728 | 1,740.5 | -5.5 | -0.3% | 1,056,700 |
| 2025/03/25 | 1,736 | 1,752 | 1,730.5 | 1,746 | +8 | +0.5% | 528,700 |
| 2025/03/24 | 1,753.5 | 1,759.5 | 1,726 | 1,738 | -10 | -0.6% | 823,900 |
| 2025/03/21 | 1,735 | 1,752.5 | 1,731 | 1,748 | +12.5 | +0.7% | 472,100 |
| 2025/03/19 | 1,746 | 1,753 | 1,735.5 | 1,735.5 | -7.5 | -0.4% | 369,200 |
| 2025/03/18 | 1,734.5 | 1,751 | 1,734.5 | 1,743 | +8.5 | +0.5% | 311,200 |
| 2025/03/17 | 1,731 | 1,745 | 1,727 | 1,734.5 | -2.5 | -0.1% | 468,300 |
| 2025/03/14 | 1,723.5 | 1,744 | 1,720 | 1,737 | +7.5 | +0.4% | 292,300 |
| 2025/03/13 | 1,733 | 1,746.5 | 1,716.5 | 1,729.5 | -5.5 | -0.3% | 358,300 |
| 2025/03/12 | 1,760 | 1,767 | 1,733 | 1,735 | -32 | -1.8% | 516,300 |
| 2025/03/11 | 1,752 | 1,775 | 1,751.5 | 1,767 | +18 | +1% | 678,700 |
| 2025/03/10 | 1,726.5 | 1,749.5 | 1,726.5 | 1,749 | +19.5 | +1.1% | 580,600 |
51～
100
件表示中 / 6077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 | 197,800円 | +7.2% | +46.5% | 0.25% | 122.63倍 | 3.39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 |
| 吉野家ＨＤ | 333,000円 | +9.8% | +0.1% | 0.60% | 51.32倍 | 3.36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 |
| ＤＣＭ | 146,200円 | +1.7% | +8.4% | 3.15% | 9.99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 |
| アインＨＤ | 593,300円 | +14.3% | +22.2% | 1.35% | 18.17倍 | 1.46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 |
| サンエー | 304,000円 | +4.5% | +1.9% | 3.29% | 17.08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
