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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/07 | 1,736 | 1,747.5 | 1,727.5 | 1,729.5 | -15.5 | -0.9% | 377,200 |
| 2025/03/06 | 1,727 | 1,746 | 1,727 | 1,745 | +15 | +0.9% | 501,700 |
| 2025/03/05 | 1,730 | 1,745 | 1,724.5 | 1,730 | +11 | +0.6% | 480,600 |
| 2025/03/04 | 1,718.5 | 1,725.5 | 1,710 | 1,719 | +0.5 | ±0% | 310,600 |
| 2025/03/03 | 1,700 | 1,721.5 | 1,700 | 1,718.5 | +24 | +1.4% | 315,100 |
| 2025/02/28 | 1,710 | 1,713 | 1,691 | 1,694.5 | -20 | -1.2% | 469,200 |
| 2025/02/27 | 1,719 | 1,728 | 1,697 | 1,714.5 | -13 | -0.8% | 490,600 |
| 2025/02/26 | 1,715 | 1,736.5 | 1,709.5 | 1,727.5 | +18 | +1.1% | 352,200 |
| 2025/02/25 | 1,710.5 | 1,719 | 1,701.5 | 1,709.5 | +4 | +0.2% | 323,200 |
| 2025/02/21 | 1,690 | 1,707.5 | 1,690 | 1,705.5 | -0.5 | ±0% | 289,300 |
| 2025/02/20 | 1,721 | 1,722 | 1,699 | 1,706 | -16.5 | -1% | 280,500 |
| 2025/02/19 | 1,706 | 1,726.5 | 1,701.5 | 1,722.5 | +17 | +1% | 242,500 |
| 2025/02/18 | 1,696 | 1,713.5 | 1,690.5 | 1,705.5 | +9.5 | +0.6% | 192,700 |
| 2025/02/17 | 1,750 | 1,751.5 | 1,693.5 | 1,696 | -32 | -1.9% | 344,900 |
| 2025/02/14 | 1,742 | 1,743 | 1,723 | 1,728 | -20 | -1.1% | 236,700 |
| 2025/02/13 | 1,730 | 1,753 | 1,730 | 1,748 | +8.5 | +0.5% | 353,600 |
| 2025/02/12 | 1,740 | 1,740 | 1,724.5 | 1,739.5 | +13 | +0.8% | 338,800 |
| 2025/02/10 | 1,731 | 1,759.5 | 1,710.5 | 1,726.5 | +26.5 | +1.6% | 626,800 |
| 2025/02/07 | 1,702 | 1,716.5 | 1,696 | 1,700 | +4.5 | +0.3% | 287,500 |
| 2025/02/06 | 1,678 | 1,702.5 | 1,678 | 1,695.5 | +15 | +0.9% | 213,900 |
| 2025/02/05 | 1,677 | 1,690 | 1,675.5 | 1,680.5 | +3.5 | +0.2% | 191,100 |
| 2025/02/04 | 1,700 | 1,704.5 | 1,676.5 | 1,677 | -13 | -0.8% | 273,200 |
| 2025/02/03 | 1,700 | 1,702 | 1,680 | 1,690 | -20 | -1.2% | 322,300 |
| 2025/01/31 | 1,720 | 1,720 | 1,700 | 1,710 | -8 | -0.5% | 230,400 |
| 2025/01/30 | 1,686 | 1,718 | 1,685 | 1,718 | +24.5 | +1.4% | 450,600 |
| 2025/01/29 | 1,684.5 | 1,705.5 | 1,676.5 | 1,693.5 | +14 | +0.8% | 344,800 |
| 2025/01/28 | 1,669.5 | 1,682 | 1,665 | 1,679.5 | +6.5 | +0.4% | 344,600 |
| 2025/01/27 | 1,668 | 1,680 | 1,658 | 1,673 | +25.5 | +1.5% | 408,300 |
| 2025/01/24 | 1,652 | 1,665 | 1,646 | 1,647.5 | -9 | -0.5% | 390,800 |
| 2025/01/23 | 1,656.5 | 1,665 | 1,645.5 | 1,656.5 | -4.5 | -0.3% | 347,300 |
| 2025/01/22 | 1,671 | 1,674 | 1,657 | 1,661 | -5 | -0.3% | 329,100 |
| 2025/01/21 | 1,655 | 1,673 | 1,647 | 1,666 | +25.5 | +1.6% | 504,100 |
| 2025/01/20 | 1,609.5 | 1,647 | 1,602 | 1,640.5 | +27.5 | +1.7% | 661,300 |
| 2025/01/17 | 1,637 | 1,639 | 1,601.5 | 1,613 | -18.5 | -1.1% | 902,500 |
51～
100
件表示中 / 6043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 | 184,700円 | +7.2% | +46.5% | 0.27% | 114.51倍 | 3.17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 | 311,400円 | +9.8% | +0.1% | 0.64% | 47.98倍 | 3.14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 |
| ＪＩＮＳＨＤ | 839,000円 | +11.5% | +39.3% | 1.12% | 27.18倍 | 6.92倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ＤＣＭ | 133,000円 | +1.7% | +8.4% | 3.46% | 9.09倍 | 0.67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 |
| ライフコーポ | 212,800円 | +4.1% | +1.1% | 3.05% | 10.23倍 | 1.33倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
市場注目の銘柄
チャート関連のコラム
