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 |
|---|---|---|---|---|---|---|---|
| 2015/11/04 | 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 |
| 2015/10/14 | 1,735 | 1,737 | 1,711 | 1,714 | -26 | -1.5% | 149,700 |
| 2015/10/13 | 1,697 | 1,740 | 1,697 | 1,740 | +34 | +2% | 185,700 |
| 2015/10/09 | 1,740 | 1,740 | 1,696 | 1,706 | -23 | -1.3% | 271,400 |
| 2015/10/08 | 1,764 | 1,765 | 1,725 | 1,729 | -27 | -1.5% | 181,500 |
| 2015/10/07 | 1,761 | 1,765 | 1,731 | 1,756 | +16 | +0.9% | 239,300 |
| 2015/10/06 | 1,760 | 1,774 | 1,734 | 1,740 | +14 | +0.8% | 396,400 |
| 2015/10/05 | 1,740 | 1,761 | 1,716 | 1,726 | +7 | +0.4% | 323,800 |
| 2015/10/02 | 1,703 | 1,759 | 1,695 | 1,719 | +15 | +0.9% | 315,800 |
| 2015/10/01 | 1,687 | 1,716 | 1,683 | 1,704 | +26 | +1.5% | 444,300 |
| 2015/09/30 | 1,666 | 1,689 | 1,663 | 1,678 | +16 | +1% | 310,800 |
| 2015/09/29 | 1,665 | 1,671 | 1,650 | 1,662 | -25 | -1.5% | 362,400 |
| 2015/09/28 | 1,661 | 1,689 | 1,651 | 1,687 | -11 | -0.6% | 689,100 |
| 2015/09/25 | 1,682 | 1,713 | 1,662 | 1,698 | +22 | +1.3% | 1,230,900 |
| 2015/09/24 | 1,649 | 1,698 | 1,646 | 1,676 | +23 | +1.4% | 603,800 |
| 2015/09/18 | 1,678 | 1,678 | 1,650 | 1,653 | -27 | -1.6% | 454,700 |
| 2015/09/17 | 1,660 | 1,685 | 1,652 | 1,680 | +14 | +0.8% | 254,100 |
| 2015/09/16 | 1,700 | 1,709 | 1,658 | 1,666 | -26 | -1.5% | 305,200 |
| 2015/09/15 | 1,700 | 1,723 | 1,689 | 1,692 | ±0 | ±0% | 190,100 |
| 2015/09/14 | 1,695 | 1,744 | 1,689 | 1,692 | +13 | +0.8% | 294,100 |
| 2015/09/11 | 1,648 | 1,689 | 1,646 | 1,679 | +15 | +0.9% | 350,700 |
| 2015/09/10 | 1,650 | 1,675 | 1,640 | 1,664 | -1 | -0.1% | 255,500 |
| 2015/09/09 | 1,675 | 1,678 | 1,638 | 1,665 | +30 | +1.8% | 372,100 |
| 2015/09/08 | 1,681 | 1,694 | 1,634 | 1,635 | -39 | -2.3% | 259,200 |
| 2015/09/07 | 1,662 | 1,706 | 1,630 | 1,674 | +2 | +0.1% | 385,800 |
| 2015/09/04 | 1,685 | 1,694 | 1,650 | 1,672 | -13 | -0.8% | 421,000 |
| 2015/09/03 | 1,755 | 1,756 | 1,682 | 1,685 | -38 | -2.2% | 505,300 |
| 2015/09/02 | 1,712 | 1,771 | 1,702 | 1,723 | -43 | -2.4% | 617,300 |
| 2015/09/01 | 1,836 | 1,836 | 1,766 | 1,766 | -69 | -3.8% | 440,300 |
| 2015/08/31 | 1,801 | 1,849 | 1,801 | 1,835 | +40 | +2.2% | 542,400 |
| 2015/08/28 | 1,793 | 1,798 | 1,755 | 1,795 | +48 | +2.7% | 316,400 |
| 2015/08/27 | 1,790 | 1,794 | 1,738 | 1,747 | +34 | +2% | 534,300 |
| 2015/08/26 | 1,671 | 1,720 | 1,662 | 1,713 | +76 | +4.6% | 621,100 |
| 2015/08/25 | 1,552 | 1,720 | 1,515 | 1,637 | -10 | -0.6% | 1,303,000 |
| 2015/08/24 | 1,690 | 1,715 | 1,647 | 1,647 | -93 | -5.3% | 768,900 |
| 2015/08/21 | 1,750 | 1,751 | 1,720 | 1,740 | -39 | -2.2% | 556,700 |
| 2015/08/20 | 1,800 | 1,804 | 1,778 | 1,779 | -25 | -1.4% | 434,200 |
2351～
2400
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 | 190,600円 | +7.2% | +46.5% | 0.26% | 118.17倍 | 3.27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 | 319,500円 | +8.4% | +7.3% | 2.13% | 14.33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 | 271,600円 | +2.8% | -9.4% | 2.58% | 20.03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 | 312,100円 | +9.8% | +0.1% | 0.64% | 48.09倍 | 3.15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 | 860,000円 | +11.5% | +39.3% | 1.09% | 27.85倍 | 7.09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
