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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 1,790 | 1,827 | 1,784 | 1,824 | +64 | +3.6% | 591,000 |
| 2015/01/07 | 1,693 | 1,766 | 1,693 | 1,760 | +60 | +3.5% | 550,800 |
| 2015/01/06 | 1,688 | 1,725 | 1,684 | 1,700 | -11 | -0.6% | 359,400 |
| 2015/01/05 | 1,692 | 1,728 | 1,687 | 1,711 | +20 | +1.2% | 356,200 |
| 2014/12/30 | 1,745 | 1,748 | 1,682 | 1,691 | -44 | -2.5% | 497,800 |
| 2014/12/29 | 1,714 | 1,737 | 1,695 | 1,735 | +37 | +2.2% | 558,300 |
| 2014/12/26 | 1,670 | 1,699 | 1,670 | 1,698 | +46 | +2.8% | 403,200 |
| 2014/12/25 | 1,618 | 1,655 | 1,608 | 1,652 | +34 | +2.1% | 624,000 |
| 2014/12/24 | 1,598 | 1,619 | 1,585 | 1,618 | +32 | +2% | 455,300 |
| 2014/12/22 | 1,600 | 1,603 | 1,576 | 1,586 | -12 | -0.8% | 363,300 |
| 2014/12/19 | 1,577 | 1,608 | 1,575 | 1,598 | +38 | +2.4% | 523,700 |
| 2014/12/18 | 1,567 | 1,572 | 1,546 | 1,560 | +18 | +1.2% | 362,900 |
| 2014/12/17 | 1,496 | 1,558 | 1,495 | 1,542 | +41 | +2.7% | 509,000 |
| 2014/12/16 | 1,530 | 1,533 | 1,500 | 1,501 | -31 | -2% | 437,200 |
| 2014/12/15 | 1,497 | 1,538 | 1,496 | 1,532 | +35 | +2.3% | 396,700 |
| 2014/12/12 | 1,483 | 1,524 | 1,481 | 1,497 | +19 | +1.3% | 495,500 |
| 2014/12/11 | 1,427 | 1,478 | 1,426 | 1,478 | +37 | +2.6% | 348,900 |
| 2014/12/10 | 1,450 | 1,454 | 1,432 | 1,441 | -22 | -1.5% | 298,900 |
| 2014/12/09 | 1,459 | 1,477 | 1,455 | 1,463 | +4 | +0.3% | 235,300 |
| 2014/12/08 | 1,475 | 1,478 | 1,451 | 1,459 | -14 | -1% | 262,200 |
| 2014/12/05 | 1,435 | 1,475 | 1,432 | 1,473 | +43 | +3% | 454,200 |
| 2014/12/04 | 1,405 | 1,430 | 1,405 | 1,430 | +29 | +2.1% | 366,000 |
| 2014/12/03 | 1,400 | 1,404 | 1,395 | 1,401 | +8 | +0.6% | 212,700 |
| 2014/12/02 | 1,400 | 1,407 | 1,386 | 1,393 | -4 | -0.3% | 241,900 |
| 2014/12/01 | 1,384 | 1,407 | 1,384 | 1,397 | +20 | +1.5% | 386,600 |
| 2014/11/28 | 1,370 | 1,387 | 1,367 | 1,377 | +10 | +0.7% | 341,200 |
| 2014/11/27 | 1,356 | 1,374 | 1,348 | 1,367 | +9 | +0.7% | 206,100 |
| 2014/11/26 | 1,355 | 1,368 | 1,346 | 1,358 | +3 | +0.2% | 216,500 |
| 2014/11/25 | 1,355 | 1,378 | 1,351 | 1,355 | +6 | +0.4% | 314,400 |
| 2014/11/21 | 1,339 | 1,356 | 1,330 | 1,349 | +16 | +1.2% | 264,500 |
| 2014/11/20 | 1,334 | 1,343 | 1,330 | 1,333 | +6 | +0.5% | 120,300 |
| 2014/11/19 | 1,339 | 1,349 | 1,327 | 1,327 | -13 | -1% | 149,600 |
| 2014/11/18 | 1,323 | 1,340 | 1,323 | 1,340 | +20 | +1.5% | 127,900 |
| 2014/11/17 | 1,340 | 1,340 | 1,317 | 1,320 | -21 | -1.6% | 164,000 |
| 2014/11/14 | 1,340 | 1,343 | 1,327 | 1,341 | +6 | +0.4% | 176,500 |
| 2014/11/13 | 1,320 | 1,335 | 1,317 | 1,335 | +16 | +1.2% | 135,000 |
| 2014/11/12 | 1,338 | 1,340 | 1,316 | 1,319 | -14 | -1.1% | 167,300 |
| 2014/11/11 | 1,307 | 1,334 | 1,307 | 1,333 | +27 | +2.1% | 208,000 |
| 2014/11/10 | 1,299 | 1,309 | 1,297 | 1,306 | +8 | +0.6% | 99,700 |
| 2014/11/07 | 1,304 | 1,309 | 1,295 | 1,298 | -2 | -0.2% | 135,900 |
| 2014/11/06 | 1,325 | 1,330 | 1,295 | 1,300 | -22 | -1.7% | 272,900 |
| 2014/11/05 | 1,306 | 1,323 | 1,305 | 1,322 | +16 | +1.2% | 241,300 |
| 2014/11/04 | 1,340 | 1,346 | 1,302 | 1,306 | -31 | -2.3% | 466,600 |
| 2014/10/31 | 1,331 | 1,345 | 1,320 | 1,337 | +19 | +1.4% | 348,100 |
| 2014/10/30 | 1,323 | 1,337 | 1,281 | 1,318 | -27 | -2% | 606,600 |
| 2014/10/29 | 1,356 | 1,363 | 1,336 | 1,345 | -5 | -0.4% | 228,700 |
| 2014/10/28 | 1,330 | 1,360 | 1,325 | 1,350 | +32 | +2.4% | 556,300 |
| 2014/10/27 | 1,291 | 1,330 | 1,276 | 1,318 | +37 | +2.9% | 305,400 |
| 2014/10/24 | 1,299 | 1,299 | 1,280 | 1,281 | -8 | -0.6% | 170,200 |
| 2014/10/23 | 1,293 | 1,296 | 1,283 | 1,289 | -4 | -0.3% | 132,600 |
2601～
2650
件表示中 / 6094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 | 195,900円 | +7.2% | +46.5% | 0.26% | 121.45倍 | 3.36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 |
| ＤＣＭ | 150,400円 | +1.7% | +8.4% | 3.06% | 10.28倍 | 0.77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 | 609,800円 | +14.3% | +22.2% | 1.31% | 18.68倍 | 1.50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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,000円 | +20.8% | +77.5% | 1.62% | 161.24倍 | 0.95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 |
| ＪＩＮＳＨＤ | 812,000円 | +11.5% | +39.3% | 1.16% | 26.30倍 | 6.70倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
市場注目の銘柄
チャート関連のコラム
