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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,030.5 | 2,030.5 | 2,005 | 2,005 | -25 | -1.2% | 225,300 |
| 2024/07/23 | 2,012.5 | 2,031.5 | 2,011 | 2,030 | +20 | +1% | 147,700 |
| 2024/07/22 | 2,015 | 2,019 | 2,004 | 2,010 | -2.5 | -0.1% | 162,300 |
| 2024/07/19 | 2,037.5 | 2,037.5 | 2,001 | 2,012.5 | -24.5 | -1.2% | 315,500 |
| 2024/07/18 | 2,044 | 2,064 | 2,037 | 2,037 | -12 | -0.6% | 245,500 |
| 2024/07/17 | 2,043.5 | 2,052.5 | 2,030 | 2,049 | +18.5 | +0.9% | 185,200 |
| 2024/07/16 | 2,055 | 2,055 | 2,020 | 2,030.5 | -24 | -1.2% | 311,400 |
| 2024/07/12 | 2,020.5 | 2,055 | 2,020 | 2,054.5 | +29 | +1.4% | 342,500 |
| 2024/07/11 | 2,039 | 2,045 | 2,018 | 2,025.5 | -5.5 | -0.3% | 305,700 |
| 2024/07/10 | 2,013 | 2,031 | 2,010 | 2,031 | +24 | +1.2% | 258,300 |
| 2024/07/09 | 2,010 | 2,024.5 | 2,007 | 2,007 | -11.5 | -0.6% | 279,300 |
| 2024/07/08 | 2,034 | 2,036 | 2,011 | 2,018.5 | -13 | -0.6% | 250,400 |
| 2024/07/05 | 2,037.5 | 2,045.5 | 2,028.5 | 2,031.5 | -4 | -0.2% | 194,500 |
| 2024/07/04 | 2,035 | 2,043.5 | 2,032 | 2,035.5 | -2 | -0.1% | 171,900 |
| 2024/07/03 | 2,036.5 | 2,040.5 | 2,023 | 2,037.5 | +11.5 | +0.6% | 196,700 |
| 2024/07/02 | 2,002 | 2,031.5 | 2,002 | 2,026 | +24.5 | +1.2% | 319,900 |
| 2024/07/01 | 2,016 | 2,018.5 | 2,001.5 | 2,001.5 | +0.5 | ±0% | 306,300 |
| 2024/06/28 | 2,040.5 | 2,042 | 1,998 | 2,001 | -40.5 | -2% | 429,600 |
| 2024/06/27 | 2,038 | 2,052 | 2,027.5 | 2,041.5 | +0.5 | ±0% | 274,100 |
| 2024/06/26 | 2,045 | 2,049 | 2,032.5 | 2,041 | -1.5 | -0.1% | 174,800 |
| 2024/06/25 | 2,038 | 2,058.5 | 2,035.5 | 2,042.5 | +20 | +1% | 190,000 |
| 2024/06/24 | 2,030 | 2,032.5 | 2,015 | 2,022.5 | +6.5 | +0.3% | 187,100 |
| 2024/06/21 | 2,008 | 2,034.5 | 2,008 | 2,016 | +2.5 | +0.1% | 222,700 |
| 2024/06/20 | 2,018 | 2,021 | 2,006 | 2,013.5 | -4.5 | -0.2% | 173,300 |
| 2024/06/19 | 2,022.5 | 2,027 | 2,007.5 | 2,018 | -10 | -0.5% | 126,100 |
| 2024/06/18 | 2,021 | 2,044.5 | 2,018 | 2,028 | +15 | +0.7% | 153,400 |
| 2024/06/17 | 2,029.5 | 2,031 | 1,997.5 | 2,013 | -17.5 | -0.9% | 228,100 |
| 2024/06/14 | 1,977.5 | 2,032.5 | 1,977.5 | 2,030.5 | +53 | +2.7% | 330,500 |
| 2024/06/13 | 2,020 | 2,024.5 | 1,975 | 1,977.5 | -51.5 | -2.5% | 323,500 |
| 2024/06/12 | 2,040 | 2,050 | 2,016 | 2,029 | -9.5 | -0.5% | 134,400 |
| 2024/06/11 | 2,041.5 | 2,053 | 2,032.5 | 2,038.5 | -3 | -0.1% | 139,300 |
| 2024/06/10 | 2,015 | 2,041.5 | 2,011 | 2,041.5 | +22.5 | +1.1% | 180,400 |
| 2024/06/07 | 2,000 | 2,025 | 1,999 | 2,019 | +22 | +1.1% | 157,900 |
| 2024/06/06 | 1,998 | 2,009 | 1,991 | 1,997 | +3 | +0.2% | 154,600 |
| 2024/06/05 | 2,024 | 2,026.5 | 1,994 | 1,994 | -29.5 | -1.5% | 175,900 |
| 2024/06/04 | 1,995 | 2,030.5 | 1,992.5 | 2,023.5 | +25.5 | +1.3% | 183,000 |
| 2024/06/03 | 2,000 | 2,012 | 1,988.5 | 1,998 | +5 | +0.3% | 186,400 |
| 2024/05/31 | 1,989.5 | 1,998.5 | 1,979 | 1,993 | +16.5 | +0.8% | 227,200 |
| 2024/05/30 | 1,960 | 1,993.5 | 1,955 | 1,976.5 | +10 | +0.5% | 198,800 |
| 2024/05/29 | 2,022.5 | 2,027.5 | 1,963.5 | 1,966.5 | -56.5 | -2.8% | 269,700 |
| 2024/05/28 | 2,010 | 2,029 | 2,008 | 2,023 | +16.5 | +0.8% | 182,100 |
| 2024/05/27 | 1,970.5 | 2,009 | 1,970.5 | 2,006.5 | +39.5 | +2% | 167,300 |
| 2024/05/24 | 1,953.5 | 1,974 | 1,952 | 1,967 | +2.5 | +0.1% | 164,300 |
| 2024/05/23 | 1,960 | 1,994 | 1,955 | 1,964.5 | +2 | +0.1% | 186,500 |
| 2024/05/22 | 1,978 | 1,980 | 1,958.5 | 1,962.5 | -16 | -0.8% | 242,400 |
| 2024/05/21 | 1,997.5 | 2,020 | 1,978.5 | 1,978.5 | -23 | -1.1% | 255,700 |
| 2024/05/20 | 1,995 | 2,007.5 | 1,990.5 | 2,001.5 | +8 | +0.4% | 149,700 |
| 2024/05/17 | 1,988 | 2,020 | 1,983.5 | 1,993.5 | +3.5 | +0.2% | 210,300 |
| 2024/05/16 | 2,000.5 | 2,009 | 1,977.5 | 1,990 | +8.5 | +0.4% | 235,000 |
| 2024/05/15 | 2,030 | 2,031.5 | 1,974.5 | 1,981.5 | -31.5 | -1.6% | 343,000 |
251～
300
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
