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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,708 | 1,716.5 | 1,695.5 | 1,702 | -2 | -0.1% | 478,900 |
| 2024/10/04 | 1,715 | 1,739.5 | 1,704 | 1,704 | -30.5 | -1.8% | 515,600 |
| 2024/10/03 | 1,692 | 1,739.5 | 1,687 | 1,734.5 | +50.5 | +3% | 881,400 |
| 2024/10/02 | 1,690 | 1,699.5 | 1,674 | 1,684 | -12 | -0.7% | 782,500 |
| 2024/10/01 | 1,725 | 1,728.5 | 1,687 | 1,696 | -32.5 | -1.9% | 1,100,100 |
| 2024/09/30 | 1,715 | 1,786.5 | 1,713.5 | 1,728.5 | -20.5 | -1.2% | 1,216,500 |
| 2024/09/27 | 1,742 | 1,752 | 1,708 | 1,749 | +18 | +1% | 2,621,500 |
| 2024/09/26 | 1,751.5 | 1,754.5 | 1,721.5 | 1,731 | -3.5 | -0.2% | 3,411,700 |
| 2024/09/25 | 1,710 | 1,741 | 1,707.5 | 1,734.5 | +34 | +2% | 1,181,900 |
| 2024/09/24 | 1,753.5 | 1,760 | 1,693 | 1,700.5 | -64 | -3.6% | 1,612,900 |
| 2024/09/20 | 1,732.5 | 1,766.5 | 1,727 | 1,764.5 | +46.5 | +2.7% | 1,708,000 |
| 2024/09/19 | 1,729.5 | 1,733.5 | 1,718 | 1,718 | -10 | -0.6% | 888,400 |
| 2024/09/18 | 1,734 | 1,741 | 1,714 | 1,728 | -22 | -1.3% | 829,400 |
| 2024/09/17 | 1,698.5 | 1,750 | 1,695.5 | 1,750 | +59.5 | +3.5% | 1,360,100 |
| 2024/09/13 | 1,740 | 1,742 | 1,686.5 | 1,690.5 | -14.5 | -0.9% | 975,700 |
| 2024/09/12 | 1,714.5 | 1,718 | 1,694.5 | 1,705 | -11 | -0.6% | 855,000 |
| 2024/09/11 | 1,722 | 1,724 | 1,674 | 1,716 | -14 | -0.8% | 853,400 |
| 2024/09/10 | 1,695 | 1,730 | 1,690.5 | 1,730 | +45.5 | +2.7% | 1,215,500 |
| 2024/09/09 | 1,652 | 1,698 | 1,652 | 1,684.5 | -6 | -0.4% | 1,520,600 |
| 2024/09/06 | 1,730 | 1,737.5 | 1,684 | 1,690.5 | -32 | -1.9% | 2,256,400 |
| 2024/09/05 | 1,737.5 | 1,740 | 1,708 | 1,722.5 | -55 | -3.1% | 9,853,900 |
| 2024/09/04 | 1,800 | 1,808.5 | 1,769.5 | 1,777.5 | -40 | -2.2% | 3,052,400 |
| 2024/09/03 | 1,825 | 1,829.5 | 1,803 | 1,817.5 | +3 | +0.2% | 1,597,700 |
| 2024/09/02 | 1,785 | 1,814.5 | 1,754 | 1,814.5 | +52 | +3% | 1,898,300 |
| 2024/08/30 | 1,724.5 | 1,779.5 | 1,720.5 | 1,762.5 | +40.5 | +2.4% | 3,497,700 |
| 2024/08/29 | 1,740 | 1,759 | 1,715 | 1,722 | -28 | -1.6% | 4,541,300 |
| 2024/08/28 | 1,762 | 1,781 | 1,737 | 1,750 | -17.5 | -1% | 4,648,200 |
| 2024/08/27 | 1,801.5 | 1,838 | 1,767.5 | 1,767.5 | -42 | -2.3% | 2,078,800 |
| 2024/08/26 | 1,804 | 1,817.5 | 1,786 | 1,809.5 | -7.5 | -0.4% | 1,648,200 |
| 2024/08/23 | 1,845.5 | 1,865 | 1,817 | 1,817 | -41.5 | -2.2% | 1,623,200 |
| 2024/08/22 | 1,861 | 1,870 | 1,845 | 1,858.5 | -15.5 | -0.8% | 1,254,000 |
| 2024/08/21 | 1,840.5 | 1,887 | 1,820.5 | 1,874 | -202.5 | -9.8% | 4,752,800 |
| 2024/08/20 | 2,008.5 | 2,076.5 | 2,008.5 | 2,076.5 | +66 | +3.3% | 293,400 |
| 2024/08/19 | 2,005 | 2,015 | 1,991 | 2,010.5 | +5.5 | +0.3% | 203,800 |
| 2024/08/16 | 2,000 | 2,010.5 | 1,988 | 2,005 | +15.5 | +0.8% | 277,500 |
| 2024/08/15 | 2,000 | 2,027.5 | 1,980.5 | 1,989.5 | -22.5 | -1.1% | 298,500 |
| 2024/08/14 | 2,000 | 2,019 | 1,992.5 | 2,012 | +3 | +0.1% | 225,200 |
| 2024/08/13 | 1,990 | 2,009.5 | 1,922.5 | 2,009 | -20.5 | -1% | 679,600 |
| 2024/08/09 | 2,058 | 2,069.5 | 2,014 | 2,029.5 | -5.5 | -0.3% | 369,100 |
| 2024/08/08 | 2,001 | 2,062.5 | 2,001 | 2,035 | +11.5 | +0.6% | 328,700 |
| 2024/08/07 | 1,980 | 2,047 | 1,972 | 2,023.5 | +43.5 | +2.2% | 327,800 |
| 2024/08/06 | 1,966.5 | 2,021.5 | 1,958 | 1,980 | +108 | +5.8% | 519,800 |
| 2024/08/05 | 1,937 | 2,006 | 1,865 | 1,872 | -122 | -6.1% | 964,300 |
| 2024/08/02 | 2,006 | 2,015.5 | 1,965 | 1,994 | -42.5 | -2.1% | 549,300 |
| 2024/08/01 | 2,052.5 | 2,062 | 2,027 | 2,036.5 | -34 | -1.6% | 326,700 |
| 2024/07/31 | 2,023 | 2,074.5 | 2,018 | 2,070.5 | +43 | +2.1% | 277,500 |
| 2024/07/30 | 2,049 | 2,049 | 2,017 | 2,027.5 | -21.5 | -1% | 217,500 |
| 2024/07/29 | 2,034 | 2,053 | 2,022 | 2,049 | +31 | +1.5% | 321,300 |
| 2024/07/26 | 2,018.5 | 2,032 | 2,003.5 | 2,018 | +5 | +0.2% | 224,700 |
| 2024/07/25 | 2,000 | 2,027 | 1,998 | 2,013 | +8 | +0.4% | 354,800 |
201～
250
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
