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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 1,885 | 1,887 | 1,877 | 1,884 | -3 | -0.2% | 134,300 |
| 2017/06/21 | 1,904 | 1,905 | 1,885 | 1,887 | -22 | -1.2% | 129,600 |
| 2017/06/20 | 1,910 | 1,912 | 1,902 | 1,909 | +4 | +0.2% | 162,600 |
| 2017/06/19 | 1,885 | 1,905 | 1,882 | 1,905 | +25 | +1.3% | 141,500 |
| 2017/06/16 | 1,890 | 1,891 | 1,877 | 1,880 | -6 | -0.3% | 112,200 |
| 2017/06/15 | 1,886 | 1,890 | 1,867 | 1,886 | ±0 | ±0% | 119,300 |
| 2017/06/14 | 1,884 | 1,903 | 1,884 | 1,886 | +4 | +0.2% | 149,100 |
| 2017/06/13 | 1,877 | 1,887 | 1,874 | 1,882 | +2 | +0.1% | 86,100 |
| 2017/06/12 | 1,875 | 1,888 | 1,866 | 1,880 | -6 | -0.3% | 96,600 |
| 2017/06/09 | 1,882 | 1,889 | 1,874 | 1,886 | +18 | +1% | 186,500 |
| 2017/06/08 | 1,875 | 1,884 | 1,866 | 1,868 | -5 | -0.3% | 121,000 |
| 2017/06/07 | 1,873 | 1,875 | 1,859 | 1,873 | -5 | -0.3% | 181,300 |
| 2017/06/06 | 1,912 | 1,916 | 1,872 | 1,878 | -30 | -1.6% | 296,800 |
| 2017/06/05 | 1,893 | 1,912 | 1,884 | 1,908 | +15 | +0.8% | 228,600 |
| 2017/06/02 | 1,884 | 1,894 | 1,869 | 1,893 | +17 | +0.9% | 172,300 |
| 2017/06/01 | 1,852 | 1,877 | 1,847 | 1,876 | +24 | +1.3% | 209,800 |
| 2017/05/31 | 1,868 | 1,872 | 1,850 | 1,852 | -17 | -0.9% | 189,400 |
| 2017/05/30 | 1,878 | 1,878 | 1,855 | 1,869 | -6 | -0.3% | 166,300 |
| 2017/05/29 | 1,851 | 1,877 | 1,848 | 1,875 | +21 | +1.1% | 175,400 |
| 2017/05/26 | 1,868 | 1,875 | 1,852 | 1,854 | -18 | -1% | 153,400 |
| 2017/05/25 | 1,868 | 1,884 | 1,865 | 1,872 | +2 | +0.1% | 177,800 |
| 2017/05/24 | 1,879 | 1,880 | 1,865 | 1,870 | -4 | -0.2% | 108,000 |
| 2017/05/23 | 1,901 | 1,907 | 1,873 | 1,874 | -29 | -1.5% | 179,100 |
| 2017/05/22 | 1,883 | 1,905 | 1,880 | 1,903 | +17 | +0.9% | 150,000 |
| 2017/05/19 | 1,884 | 1,887 | 1,875 | 1,886 | +4 | +0.2% | 118,700 |
| 2017/05/18 | 1,860 | 1,885 | 1,856 | 1,882 | +5 | +0.3% | 143,200 |
| 2017/05/17 | 1,880 | 1,885 | 1,869 | 1,877 | -18 | -0.9% | 167,600 |
| 2017/05/16 | 1,914 | 1,914 | 1,893 | 1,895 | -19 | -1% | 180,100 |
| 2017/05/15 | 1,910 | 1,930 | 1,904 | 1,914 | -11 | -0.6% | 220,600 |
| 2017/05/12 | 1,910 | 1,925 | 1,908 | 1,925 | +1 | +0.1% | 181,800 |
| 2017/05/11 | 1,922 | 1,927 | 1,902 | 1,924 | -4 | -0.2% | 233,300 |
| 2017/05/10 | 1,888 | 1,930 | 1,881 | 1,928 | +56 | +3% | 733,300 |
| 2017/05/09 | 1,868 | 1,878 | 1,864 | 1,872 | +10 | +0.5% | 195,000 |
| 2017/05/08 | 1,840 | 1,866 | 1,838 | 1,862 | +36 | +2% | 291,600 |
| 2017/05/02 | 1,810 | 1,830 | 1,810 | 1,826 | +12 | +0.7% | 134,300 |
| 2017/05/01 | 1,826 | 1,830 | 1,812 | 1,814 | -16 | -0.9% | 140,700 |
| 2017/04/28 | 1,845 | 1,845 | 1,824 | 1,830 | -18 | -1% | 128,700 |
| 2017/04/27 | 1,826 | 1,850 | 1,826 | 1,848 | +24 | +1.3% | 181,100 |
| 2017/04/26 | 1,843 | 1,847 | 1,823 | 1,824 | -12 | -0.7% | 234,600 |
| 2017/04/25 | 1,840 | 1,842 | 1,828 | 1,836 | -3 | -0.2% | 147,200 |
| 2017/04/24 | 1,838 | 1,847 | 1,832 | 1,839 | +4 | +0.2% | 119,800 |
| 2017/04/21 | 1,821 | 1,839 | 1,817 | 1,835 | +20 | +1.1% | 179,700 |
| 2017/04/20 | 1,810 | 1,822 | 1,802 | 1,815 | +15 | +0.8% | 144,000 |
| 2017/04/19 | 1,780 | 1,814 | 1,780 | 1,800 | +18 | +1% | 207,000 |
| 2017/04/18 | 1,795 | 1,798 | 1,777 | 1,782 | +2 | +0.1% | 148,400 |
| 2017/04/17 | 1,737 | 1,782 | 1,736 | 1,780 | +39 | +2.2% | 210,400 |
| 2017/04/14 | 1,752 | 1,754 | 1,733 | 1,741 | -14 | -0.8% | 217,700 |
| 2017/04/13 | 1,751 | 1,759 | 1,741 | 1,755 | -7 | -0.4% | 268,500 |
| 2017/04/12 | 1,777 | 1,778 | 1,752 | 1,762 | -20 | -1.1% | 221,600 |
| 2017/04/11 | 1,783 | 1,794 | 1,777 | 1,782 | -1 | -0.1% | 200,800 |
1951～
2000
件表示中 / 6046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 | 190,100円 | +7.2% | +46.5% | 0.26% | 117.86倍 | 3.26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 |
| クリエイトＳＤＨ | 319,000円 | +8.4% | +7.3% | 2.13% | 14.31倍 | 1.51倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| セリア | 272,000円 | +2.8% | -9.4% | 2.57% | 20.06倍 | 1.89倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 310,600円 | +9.8% | +0.1% | 0.64% | 47.86倍 | 3.13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 | 837,000円 | +11.5% | +39.3% | 1.12% | 27.11倍 | 6.90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 |
市場注目の銘柄
チャート関連のコラム
