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 |
|---|---|---|---|---|---|---|---|
| 2015/12/28 | 1,815 | 1,833 | 1,791 | 1,829 | +22 | +1.2% | 180,500 |
| 2015/12/25 | 1,808 | 1,829 | 1,796 | 1,807 | +7 | +0.4% | 187,300 |
| 2015/12/24 | 1,828 | 1,841 | 1,795 | 1,800 | -24 | -1.3% | 203,400 |
| 2015/12/22 | 1,803 | 1,834 | 1,785 | 1,824 | +27 | +1.5% | 229,500 |
| 2015/12/21 | 1,793 | 1,809 | 1,768 | 1,797 | -9 | -0.5% | 189,400 |
| 2015/12/18 | 1,814 | 1,836 | 1,804 | 1,806 | +1 | +0.1% | 303,900 |
| 2015/12/17 | 1,783 | 1,813 | 1,776 | 1,805 | +44 | +2.5% | 277,800 |
| 2015/12/16 | 1,769 | 1,772 | 1,738 | 1,761 | +7 | +0.4% | 191,000 |
| 2015/12/15 | 1,773 | 1,794 | 1,750 | 1,754 | -7 | -0.4% | 171,900 |
| 2015/12/14 | 1,755 | 1,776 | 1,744 | 1,761 | -19 | -1.1% | 221,100 |
| 2015/12/11 | 1,788 | 1,807 | 1,773 | 1,780 | -17 | -0.9% | 257,600 |
| 2015/12/10 | 1,795 | 1,805 | 1,781 | 1,797 | -4 | -0.2% | 184,000 |
| 2015/12/09 | 1,813 | 1,828 | 1,797 | 1,801 | -21 | -1.2% | 144,300 |
| 2015/12/08 | 1,817 | 1,832 | 1,816 | 1,822 | +11 | +0.6% | 150,600 |
| 2015/12/07 | 1,813 | 1,821 | 1,804 | 1,811 | +17 | +0.9% | 132,700 |
| 2015/12/04 | 1,806 | 1,816 | 1,791 | 1,794 | -26 | -1.4% | 248,400 |
| 2015/12/03 | 1,840 | 1,840 | 1,817 | 1,820 | -14 | -0.8% | 123,000 |
| 2015/12/02 | 1,815 | 1,842 | 1,815 | 1,834 | +21 | +1.2% | 243,200 |
| 2015/12/01 | 1,809 | 1,824 | 1,809 | 1,813 | +1 | +0.1% | 132,600 |
| 2015/11/30 | 1,828 | 1,839 | 1,806 | 1,812 | -31 | -1.7% | 232,800 |
| 2015/11/27 | 1,862 | 1,870 | 1,841 | 1,843 | -25 | -1.3% | 135,700 |
| 2015/11/26 | 1,858 | 1,877 | 1,847 | 1,868 | +3 | +0.2% | 151,000 |
| 2015/11/25 | 1,876 | 1,877 | 1,853 | 1,865 | -7 | -0.4% | 156,600 |
| 2015/11/24 | 1,866 | 1,880 | 1,855 | 1,872 | +10 | +0.5% | 246,600 |
| 2015/11/20 | 1,827 | 1,864 | 1,827 | 1,862 | +37 | +2% | 339,600 |
| 2015/11/19 | 1,844 | 1,844 | 1,821 | 1,825 | -14 | -0.8% | 156,200 |
| 2015/11/18 | 1,817 | 1,848 | 1,805 | 1,839 | +26 | +1.4% | 285,900 |
| 2015/11/17 | 1,818 | 1,825 | 1,800 | 1,813 | +16 | +0.9% | 163,900 |
| 2015/11/16 | 1,798 | 1,805 | 1,786 | 1,797 | -26 | -1.4% | 157,100 |
| 2015/11/13 | 1,812 | 1,830 | 1,807 | 1,823 | -5 | -0.3% | 190,900 |
| 2015/11/12 | 1,811 | 1,832 | 1,811 | 1,828 | +9 | +0.5% | 166,900 |
| 2015/11/11 | 1,784 | 1,826 | 1,781 | 1,819 | +35 | +2% | 274,300 |
| 2015/11/10 | 1,754 | 1,786 | 1,742 | 1,784 | +19 | +1.1% | 194,900 |
| 2015/11/09 | 1,751 | 1,770 | 1,746 | 1,765 | +10 | +0.6% | 236,400 |
| 2015/11/06 | 1,738 | 1,758 | 1,735 | 1,755 | +27 | +1.6% | 242,200 |
| 2015/11/05 | 1,714 | 1,747 | 1,708 | 1,728 | +30 | +1.8% | 270,000 |
| 2015/11/04 | 1,720 | 1,747 | 1,692 | 1,698 | -6 | -0.4% | 441,500 |
| 2015/11/02 | 1,658 | 1,712 | 1,650 | 1,704 | +60 | +3.6% | 427,800 |
| 2015/10/30 | 1,653 | 1,657 | 1,643 | 1,644 | -9 | -0.5% | 219,400 |
| 2015/10/29 | 1,665 | 1,668 | 1,651 | 1,653 | -4 | -0.2% | 163,700 |
| 2015/10/28 | 1,666 | 1,670 | 1,653 | 1,657 | -9 | -0.5% | 150,400 |
| 2015/10/27 | 1,661 | 1,682 | 1,661 | 1,666 | +4 | +0.2% | 187,200 |
| 2015/10/26 | 1,677 | 1,677 | 1,662 | 1,662 | +6 | +0.4% | 129,400 |
| 2015/10/23 | 1,699 | 1,703 | 1,631 | 1,656 | -28 | -1.7% | 555,800 |
| 2015/10/22 | 1,699 | 1,700 | 1,682 | 1,684 | -24 | -1.4% | 149,000 |
| 2015/10/21 | 1,693 | 1,710 | 1,686 | 1,708 | +9 | +0.5% | 190,200 |
| 2015/10/20 | 1,710 | 1,727 | 1,688 | 1,699 | -17 | -1% | 198,200 |
| 2015/10/19 | 1,718 | 1,720 | 1,707 | 1,716 | +7 | +0.4% | 108,800 |
| 2015/10/16 | 1,731 | 1,739 | 1,706 | 1,709 | -22 | -1.3% | 184,800 |
| 2015/10/15 | 1,705 | 1,733 | 1,704 | 1,731 | +17 | +1% | 108,300 |
2351～
2400
件表示中 / 6082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 | 200,700円 | +7.2% | +46.5% | 0.25% | 124.43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 | 615,700円 | +14.3% | +22.2% | 1.30% | 18.86倍 | 1.52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 | 147,700円 | +1.7% | +8.4% | 3.11% | 10.10倍 | 0.75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 | 104,500円 | +20.8% | +77.5% | 1.53% | 170.20倍 | 1.01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 | 305,000円 | +4.5% | +1.9% | 3.28% | 17.14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
