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 |
|---|---|---|---|---|---|---|---|
| 2014/03/31 | 1,055 | 1,063 | 1,042 | 1,051 | ±0 | ±0% | 360,500 |
| 2014/03/28 | 1,061 | 1,067 | 1,045 | 1,051 | -2 | -0.2% | 530,000 |
| 2014/03/27 | 1,053 | 1,068 | 1,046 | 1,053 | -35 | -3.2% | 1,268,000 |
| 2014/03/26 | 1,108 | 1,116 | 1,085 | 1,088 | -28 | -2.5% | 1,840,500 |
| 2014/03/25 | 1,114 | 1,128 | 1,112 | 1,116 | +2 | +0.2% | 644,500 |
| 2014/03/24 | 1,090 | 1,118 | 1,090 | 1,114 | +26 | +2.4% | 636,500 |
| 2014/03/20 | 1,101 | 1,105 | 1,086 | 1,088 | -15 | -1.4% | 480,500 |
| 2014/03/19 | 1,108 | 1,114 | 1,101 | 1,103 | -5 | -0.5% | 404,000 |
| 2014/03/18 | 1,112 | 1,114 | 1,106 | 1,108 | +7 | +0.6% | 197,500 |
| 2014/03/17 | 1,104 | 1,112 | 1,100 | 1,101 | -3 | -0.3% | 244,500 |
| 2014/03/14 | 1,118 | 1,122 | 1,104 | 1,104 | -21 | -1.9% | 519,000 |
| 2014/03/13 | 1,132 | 1,132 | 1,123 | 1,125 | -7 | -0.6% | 244,000 |
| 2014/03/12 | 1,135 | 1,137 | 1,131 | 1,132 | -5 | -0.4% | 202,500 |
| 2014/03/11 | 1,133 | 1,138 | 1,132 | 1,137 | +7 | +0.6% | 251,000 |
| 2014/03/10 | 1,130 | 1,131 | 1,126 | 1,130 | +2 | +0.2% | 157,000 |
| 2014/03/07 | 1,123 | 1,128 | 1,123 | 1,128 | +5 | +0.4% | 140,000 |
| 2014/03/06 | 1,123 | 1,128 | 1,120 | 1,123 | -1 | -0.1% | 210,500 |
| 2014/03/05 | 1,130 | 1,137 | 1,121 | 1,124 | -4 | -0.4% | 184,000 |
| 2014/03/04 | 1,120 | 1,130 | 1,117 | 1,128 | +3 | +0.3% | 190,000 |
| 2014/03/03 | 1,130 | 1,132 | 1,113 | 1,125 | -8 | -0.7% | 303,500 |
| 2014/02/28 | 1,139 | 1,139 | 1,130 | 1,133 | -2 | -0.2% | 217,500 |
| 2014/02/27 | 1,136 | 1,139 | 1,133 | 1,135 | -1 | -0.1% | 216,500 |
| 2014/02/26 | 1,136 | 1,138 | 1,129 | 1,136 | +7 | +0.6% | 365,500 |
| 2014/02/25 | 1,121 | 1,136 | 1,121 | 1,129 | +18 | +1.6% | 385,000 |
| 2014/02/24 | 1,097 | 1,111 | 1,094 | 1,111 | +15 | +1.4% | 313,500 |
| 2014/02/21 | 1,095 | 1,098 | 1,091 | 1,096 | +6 | +0.6% | 192,000 |
| 2014/02/20 | 1,095 | 1,097 | 1,083 | 1,090 | -6 | -0.5% | 189,000 |
| 2014/02/19 | 1,095 | 1,100 | 1,088 | 1,096 | +1 | +0.1% | 231,500 |
| 2014/02/18 | 1,089 | 1,096 | 1,086 | 1,095 | +10 | +0.9% | 299,500 |
| 2014/02/17 | 1,075 | 1,086 | 1,070 | 1,085 | +11 | +1% | 234,500 |
| 2014/02/14 | 1,086 | 1,090 | 1,069 | 1,074 | -9 | -0.8% | 269,000 |
| 2014/02/13 | 1,090 | 1,094 | 1,080 | 1,083 | -6 | -0.6% | 232,500 |
| 2014/02/12 | 1,093 | 1,096 | 1,089 | 1,089 | ±0 | ±0% | 205,000 |
| 2014/02/10 | 1,089 | 1,091 | 1,084 | 1,089 | +12 | +1.1% | 188,000 |
| 2014/02/07 | 1,079 | 1,079 | 1,071 | 1,077 | +5 | +0.5% | 180,000 |
| 2014/02/06 | 1,073 | 1,078 | 1,066 | 1,072 | ±0 | ±0% | 199,000 |
| 2014/02/05 | 1,052 | 1,078 | 1,051 | 1,072 | +38 | +3.7% | 420,000 |
| 2014/02/04 | 1,051 | 1,054 | 1,033 | 1,034 | -33 | -3.1% | 526,500 |
| 2014/02/03 | 1,078 | 1,078 | 1,064 | 1,067 | -15 | -1.4% | 197,000 |
| 2014/01/31 | 1,086 | 1,088 | 1,067 | 1,082 | +2 | +0.2% | 246,000 |
| 2014/01/30 | 1,075 | 1,084 | 1,073 | 1,080 | -13 | -1.2% | 236,000 |
| 2014/01/29 | 1,076 | 1,093 | 1,073 | 1,093 | +33 | +3.1% | 309,500 |
| 2014/01/28 | 1,057 | 1,084 | 1,055 | 1,060 | +7 | +0.7% | 338,000 |
| 2014/01/27 | 1,060 | 1,064 | 1,051 | 1,053 | -22 | -2% | 335,000 |
| 2014/01/24 | 1,071 | 1,081 | 1,066 | 1,075 | -7 | -0.6% | 256,500 |
| 2014/01/23 | 1,094 | 1,094 | 1,076 | 1,082 | -6 | -0.6% | 284,500 |
| 2014/01/22 | 1,098 | 1,098 | 1,080 | 1,088 | -4 | -0.4% | 293,500 |
| 2014/01/21 | 1,094 | 1,097 | 1,091 | 1,092 | ±0 | ±0% | 183,000 |
| 2014/01/20 | 1,088 | 1,100 | 1,085 | 1,092 | +13 | +1.2% | 439,000 |
| 2014/01/17 | 1,070 | 1,080 | 1,070 | 1,079 | +10 | +0.9% | 262,500 |
2751～
2800
件表示中 / 6054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 | 189,600円 | +7.2% | +46.5% | 0.26% | 117.55倍 | 3.25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 | 313,100円 | +9.8% | +0.1% | 0.64% | 48.25倍 | 3.16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 |
| セリア | 268,500円 | +2.8% | -9.4% | 2.61% | 19.81倍 | 1.87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 |
| ライフコーポ | 221,200円 | +4.1% | +1.1% | 2.94% | 10.63倍 | 1.38倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| ＤＣＭ | 133,300円 | +1.7% | +8.4% | 3.45% | 9.11倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
