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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,285 | 1,288 | 1,272 | 1,274 | -11 | -0.9% | 138,600 |
| 2014/10/20 | 1,256 | 1,285 | 1,252 | 1,285 | +54 | +4.4% | 270,400 |
| 2014/10/17 | 1,253 | 1,267 | 1,231 | 1,231 | -22 | -1.8% | 321,800 |
| 2014/10/16 | 1,249 | 1,260 | 1,239 | 1,253 | -14 | -1.1% | 253,700 |
| 2014/10/15 | 1,240 | 1,268 | 1,238 | 1,267 | +29 | +2.3% | 250,200 |
| 2014/10/14 | 1,241 | 1,244 | 1,230 | 1,238 | -13 | -1% | 250,000 |
| 2014/10/10 | 1,244 | 1,255 | 1,234 | 1,251 | -4 | -0.3% | 318,200 |
| 2014/10/09 | 1,280 | 1,285 | 1,254 | 1,255 | -24 | -1.9% | 261,900 |
| 2014/10/08 | 1,272 | 1,285 | 1,271 | 1,279 | -10 | -0.8% | 198,900 |
| 2014/10/07 | 1,313 | 1,318 | 1,286 | 1,289 | -23 | -1.8% | 278,100 |
| 2014/10/06 | 1,310 | 1,320 | 1,305 | 1,312 | +11 | +0.8% | 239,800 |
| 2014/10/03 | 1,249 | 1,306 | 1,246 | 1,301 | +63 | +5.1% | 773,600 |
| 2014/10/02 | 1,278 | 1,280 | 1,235 | 1,238 | -45 | -3.5% | 924,900 |
| 2014/10/01 | 1,290 | 1,300 | 1,281 | 1,283 | -10 | -0.8% | 282,500 |
| 2014/09/30 | 1,301 | 1,314 | 1,286 | 1,293 | -8 | -0.6% | 375,800 |
| 2014/09/29 | 1,325 | 1,327 | 1,301 | 1,301 | -20 | -1.5% | 395,700 |
| 2014/09/26 | 1,310 | 1,325 | 1,301 | 1,321 | -6 | -0.5% | 1,059,500 |
| 2014/09/25 | 1,331 | 1,335 | 1,317 | 1,327 | -9 | -0.7% | 1,655,700 |
| 2014/09/24 | 1,335 | 1,347 | 1,334 | 1,336 | -2 | -0.1% | 618,300 |
| 2014/09/22 | 1,337 | 1,349 | 1,334 | 1,338 | -1 | -0.1% | 410,500 |
| 2014/09/19 | 1,341 | 1,344 | 1,323 | 1,339 | ±0 | ±0% | 326,400 |
| 2014/09/18 | 1,335 | 1,345 | 1,333 | 1,339 | +15 | +1.1% | 259,300 |
| 2014/09/17 | 1,311 | 1,335 | 1,310 | 1,324 | +16 | +1.2% | 302,900 |
| 2014/09/16 | 1,300 | 1,317 | 1,293 | 1,308 | +3 | +0.2% | 368,400 |
| 2014/09/12 | 1,319 | 1,319 | 1,298 | 1,305 | -21 | -1.6% | 590,900 |
| 2014/09/11 | 1,356 | 1,356 | 1,315 | 1,326 | -33 | -2.4% | 539,200 |
| 2014/09/10 | 1,351 | 1,360 | 1,350 | 1,359 | +4 | +0.3% | 168,500 |
| 2014/09/09 | 1,372 | 1,372 | 1,351 | 1,355 | -20 | -1.5% | 299,900 |
| 2014/09/08 | 1,364 | 1,377 | 1,362 | 1,375 | +13 | +1% | 183,800 |
| 2014/09/05 | 1,374 | 1,375 | 1,357 | 1,362 | -13 | -0.9% | 313,700 |
| 2014/09/04 | 1,380 | 1,380 | 1,371 | 1,375 | -5 | -0.4% | 154,000 |
| 2014/09/03 | 1,385 | 1,387 | 1,377 | 1,380 | -1 | -0.1% | 156,200 |
| 2014/09/02 | 1,370 | 1,388 | 1,370 | 1,381 | +14 | +1% | 204,600 |
| 2014/09/01 | 1,366 | 1,372 | 1,361 | 1,367 | +2 | +0.1% | 161,000 |
| 2014/08/29 | 1,369 | 1,370 | 1,363 | 1,365 | -2 | -0.1% | 122,400 |
| 2014/08/28 | 1,374 | 1,374 | 1,361 | 1,367 | -6 | -0.4% | 200,200 |
| 2014/08/27 | 1,370 | 1,383 | 1,368 | 1,373 | +6 | +0.4% | 180,000 |
| 2014/08/26 | 1,387 | 1,387 | 1,363 | 1,367 | -17 | -1.2% | 321,600 |
| 2014/08/25 | 1,398 | 1,401 | 1,363 | 1,384 | -14 | -1% | 348,900 |
| 2014/08/22 | 1,399 | 1,404 | 1,393 | 1,398 | +3 | +0.2% | 227,500 |
| 2014/08/21 | 1,387 | 1,397 | 1,386 | 1,395 | +13 | +0.9% | 189,200 |
| 2014/08/20 | 1,376 | 1,385 | 1,375 | 1,382 | +8 | +0.6% | 187,000 |
| 2014/08/19 | 1,371 | 1,375 | 1,370 | 1,374 | +5 | +0.4% | 127,500 |
| 2014/08/18 | 1,365 | 1,370 | 1,363 | 1,369 | +6 | +0.4% | 100,600 |
| 2014/08/15 | 1,366 | 1,367 | 1,361 | 1,363 | -2 | -0.1% | 119,600 |
| 2014/08/14 | 1,360 | 1,367 | 1,355 | 1,365 | +8 | +0.6% | 121,000 |
| 2014/08/13 | 1,359 | 1,363 | 1,350 | 1,357 | +1 | +0.1% | 124,100 |
| 2014/08/12 | 1,351 | 1,365 | 1,351 | 1,356 | +10 | +0.7% | 150,600 |
| 2014/08/11 | 1,338 | 1,347 | 1,322 | 1,346 | +28 | +2.1% | 231,300 |
| 2014/08/08 | 1,329 | 1,348 | 1,310 | 1,318 | -15 | -1.1% | 280,000 |
2651～
2700
件表示中 / 6093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
