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 |
|---|---|---|---|---|---|---|---|
| 2015/05/20 | 1,750 | 1,785 | 1,750 | 1,772 | +37 | +2.1% | 520,100 |
| 2015/05/19 | 1,748 | 1,776 | 1,733 | 1,735 | -8 | -0.5% | 514,800 |
| 2015/05/18 | 1,724 | 1,744 | 1,720 | 1,743 | +26 | +1.5% | 304,400 |
| 2015/05/15 | 1,719 | 1,727 | 1,710 | 1,717 | +8 | +0.5% | 216,300 |
| 2015/05/14 | 1,687 | 1,719 | 1,673 | 1,709 | +22 | +1.3% | 427,700 |
| 2015/05/13 | 1,695 | 1,696 | 1,677 | 1,687 | -8 | -0.5% | 192,600 |
| 2015/05/12 | 1,672 | 1,697 | 1,671 | 1,695 | +23 | +1.4% | 327,900 |
| 2015/05/11 | 1,676 | 1,687 | 1,671 | 1,672 | +4 | +0.2% | 226,700 |
| 2015/05/08 | 1,631 | 1,675 | 1,631 | 1,668 | +44 | +2.7% | 509,100 |
| 2015/05/07 | 1,640 | 1,668 | 1,622 | 1,624 | -16 | -1% | 403,500 |
| 2015/05/01 | 1,650 | 1,660 | 1,612 | 1,640 | -13 | -0.8% | 444,300 |
| 2015/04/30 | 1,638 | 1,653 | 1,616 | 1,653 | +22 | +1.3% | 384,300 |
| 2015/04/28 | 1,641 | 1,649 | 1,621 | 1,631 | -15 | -0.9% | 222,100 |
| 2015/04/27 | 1,616 | 1,650 | 1,611 | 1,646 | +30 | +1.9% | 278,200 |
| 2015/04/24 | 1,610 | 1,621 | 1,595 | 1,616 | +7 | +0.4% | 376,600 |
| 2015/04/23 | 1,609 | 1,621 | 1,604 | 1,609 | +1 | +0.1% | 213,900 |
| 2015/04/22 | 1,617 | 1,630 | 1,600 | 1,608 | -9 | -0.6% | 364,500 |
| 2015/04/21 | 1,620 | 1,621 | 1,608 | 1,617 | +8 | +0.5% | 146,100 |
| 2015/04/20 | 1,610 | 1,632 | 1,601 | 1,609 | -5 | -0.3% | 211,400 |
| 2015/04/17 | 1,620 | 1,626 | 1,612 | 1,614 | -6 | -0.4% | 174,800 |
| 2015/04/16 | 1,634 | 1,638 | 1,606 | 1,620 | -15 | -0.9% | 251,000 |
| 2015/04/15 | 1,650 | 1,656 | 1,633 | 1,635 | -24 | -1.4% | 205,800 |
| 2015/04/14 | 1,663 | 1,675 | 1,657 | 1,659 | -3 | -0.2% | 327,300 |
| 2015/04/13 | 1,660 | 1,666 | 1,634 | 1,662 | +1 | +0.1% | 221,000 |
| 2015/04/10 | 1,665 | 1,673 | 1,652 | 1,661 | +2 | +0.1% | 275,000 |
| 2015/04/09 | 1,658 | 1,668 | 1,651 | 1,659 | +1 | +0.1% | 158,200 |
| 2015/04/08 | 1,659 | 1,668 | 1,647 | 1,658 | +1 | +0.1% | 159,100 |
| 2015/04/07 | 1,664 | 1,674 | 1,641 | 1,657 | -7 | -0.4% | 208,500 |
| 2015/04/06 | 1,649 | 1,675 | 1,643 | 1,664 | +20 | +1.2% | 351,900 |
| 2015/04/03 | 1,612 | 1,646 | 1,612 | 1,644 | +30 | +1.9% | 222,400 |
| 2015/04/02 | 1,603 | 1,634 | 1,581 | 1,614 | +7 | +0.4% | 380,100 |
| 2015/04/01 | 1,632 | 1,634 | 1,606 | 1,607 | -34 | -2.1% | 434,300 |
| 2015/03/31 | 1,670 | 1,675 | 1,640 | 1,641 | -9 | -0.5% | 326,300 |
| 2015/03/30 | 1,629 | 1,657 | 1,622 | 1,650 | +14 | +0.9% | 292,700 |
| 2015/03/27 | 1,616 | 1,654 | 1,596 | 1,636 | +4 | +0.2% | 1,392,700 |
| 2015/03/26 | 1,650 | 1,667 | 1,630 | 1,632 | -45 | -2.7% | 1,501,800 |
| 2015/03/25 | 1,715 | 1,716 | 1,669 | 1,677 | -47 | -2.7% | 962,200 |
| 2015/03/24 | 1,747 | 1,747 | 1,720 | 1,724 | -23 | -1.3% | 598,200 |
| 2015/03/23 | 1,745 | 1,752 | 1,741 | 1,747 | +7 | +0.4% | 349,600 |
| 2015/03/20 | 1,732 | 1,750 | 1,723 | 1,740 | +4 | +0.2% | 461,500 |
| 2015/03/19 | 1,743 | 1,746 | 1,731 | 1,736 | -10 | -0.6% | 211,900 |
| 2015/03/18 | 1,726 | 1,747 | 1,722 | 1,746 | +20 | +1.2% | 277,400 |
| 2015/03/17 | 1,728 | 1,732 | 1,714 | 1,726 | -8 | -0.5% | 344,700 |
| 2015/03/16 | 1,751 | 1,754 | 1,721 | 1,734 | -19 | -1.1% | 435,700 |
| 2015/03/13 | 1,760 | 1,765 | 1,743 | 1,753 | -5 | -0.3% | 409,400 |
| 2015/03/12 | 1,774 | 1,780 | 1,757 | 1,758 | -10 | -0.6% | 413,100 |
| 2015/03/11 | 1,755 | 1,780 | 1,751 | 1,768 | +7 | +0.4% | 350,600 |
| 2015/03/10 | 1,780 | 1,788 | 1,756 | 1,761 | -8 | -0.5% | 493,500 |
| 2015/03/09 | 1,760 | 1,775 | 1,754 | 1,769 | +10 | +0.6% | 307,300 |
| 2015/03/06 | 1,763 | 1,784 | 1,736 | 1,759 | +17 | +1% | 661,000 |
2501～
2550
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
