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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 2,228 | 2,247.5 | 2,216 | 2,228.5 | -3 | -0.1% | 332,900 |
| 2024/03/21 | 2,277 | 2,279 | 2,225 | 2,231.5 | -36.5 | -1.6% | 517,800 |
| 2024/03/19 | 2,246 | 2,269 | 2,237 | 2,268 | +24.5 | +1.1% | 249,200 |
| 2024/03/18 | 2,270.5 | 2,270.5 | 2,237 | 2,243.5 | -19 | -0.8% | 293,900 |
| 2024/03/15 | 2,264.5 | 2,280.5 | 2,252 | 2,262.5 | -9.5 | -0.4% | 309,700 |
| 2024/03/14 | 2,221.5 | 2,272 | 2,213 | 2,272 | +48 | +2.2% | 354,600 |
| 2024/03/13 | 2,238.5 | 2,240.5 | 2,200.5 | 2,224 | -13.5 | -0.6% | 278,000 |
| 2024/03/12 | 2,202 | 2,239 | 2,183 | 2,237.5 | +29 | +1.3% | 276,900 |
| 2024/03/11 | 2,207.5 | 2,210.5 | 2,189 | 2,208.5 | -8 | -0.4% | 370,600 |
| 2024/03/08 | 2,190 | 2,218.5 | 2,164 | 2,216.5 | +11.5 | +0.5% | 370,200 |
| 2024/03/07 | 2,190 | 2,216.5 | 2,189 | 2,205 | +17 | +0.8% | 260,900 |
| 2024/03/06 | 2,181 | 2,204 | 2,171 | 2,188 | +3.5 | +0.2% | 260,600 |
| 2024/03/05 | 2,176 | 2,200 | 2,155.5 | 2,184.5 | +4 | +0.2% | 282,200 |
| 2024/03/04 | 2,191 | 2,196 | 2,166.5 | 2,180.5 | -18.5 | -0.8% | 387,300 |
| 2024/03/01 | 2,220 | 2,220 | 2,193 | 2,199 | -41 | -1.8% | 573,700 |
| 2024/02/29 | 2,263 | 2,278 | 2,240 | 2,240 | -23 | -1% | 444,400 |
| 2024/02/28 | 2,218 | 2,271.5 | 2,218 | 2,263 | +41.5 | +1.9% | 335,200 |
| 2024/02/27 | 2,256.5 | 2,256.5 | 2,217 | 2,221.5 | -27 | -1.2% | 370,000 |
| 2024/02/26 | 2,242.5 | 2,265 | 2,240.5 | 2,248.5 | +3.5 | +0.2% | 275,900 |
| 2024/02/22 | 2,227.5 | 2,246.5 | 2,226.5 | 2,245 | +15 | +0.7% | 199,300 |
| 2024/02/21 | 2,258 | 2,258 | 2,220.5 | 2,230 | -5 | -0.2% | 232,100 |
| 2024/02/20 | 2,277 | 2,279 | 2,227 | 2,235 | -32 | -1.4% | 270,400 |
| 2024/02/19 | 2,211.5 | 2,269.5 | 2,210 | 2,267 | +60 | +2.7% | 319,000 |
| 2024/02/16 | 2,179 | 2,225.5 | 2,174 | 2,207 | +38.5 | +1.8% | 308,200 |
| 2024/02/15 | 2,212.5 | 2,218.5 | 2,161.5 | 2,168.5 | -50.5 | -2.3% | 504,500 |
| 2024/02/14 | 2,269.5 | 2,279 | 2,218 | 2,219 | -56.5 | -2.5% | 452,600 |
| 2024/02/13 | 2,328.5 | 2,334 | 2,237.5 | 2,275.5 | -47.5 | -2% | 611,800 |
| 2024/02/09 | 2,311.5 | 2,360 | 2,290.5 | 2,323 | +11.5 | +0.5% | 355,700 |
| 2024/02/08 | 2,313 | 2,319 | 2,276.5 | 2,311.5 | -5 | -0.2% | 326,500 |
| 2024/02/07 | 2,317 | 2,324 | 2,297 | 2,316.5 | +3.5 | +0.2% | 209,100 |
| 2024/02/06 | 2,341.5 | 2,351 | 2,313 | 2,313 | -32.5 | -1.4% | 213,500 |
| 2024/02/05 | 2,365.5 | 2,366.5 | 2,321 | 2,345.5 | +0.5 | ±0% | 230,700 |
| 2024/02/02 | 2,362 | 2,367 | 2,331 | 2,345 | -9 | -0.4% | 195,700 |
| 2024/02/01 | 2,364 | 2,364 | 2,334.5 | 2,354 | -10.5 | -0.4% | 216,100 |
| 2024/01/31 | 2,334 | 2,364.5 | 2,327.5 | 2,364.5 | +33 | +1.4% | 163,900 |
| 2024/01/30 | 2,325 | 2,349.5 | 2,322 | 2,331.5 | +14 | +0.6% | 225,400 |
| 2024/01/29 | 2,306.5 | 2,321.5 | 2,305 | 2,317.5 | +31 | +1.4% | 200,600 |
| 2024/01/26 | 2,304 | 2,310 | 2,285 | 2,286.5 | -23 | -1% | 199,900 |
| 2024/01/25 | 2,296 | 2,311 | 2,282.5 | 2,309.5 | +6.5 | +0.3% | 237,200 |
| 2024/01/24 | 2,340 | 2,348.5 | 2,303 | 2,303 | -40.5 | -1.7% | 261,300 |
| 2024/01/23 | 2,355 | 2,369.5 | 2,331 | 2,343.5 | -15.5 | -0.7% | 197,300 |
| 2024/01/22 | 2,356 | 2,363.5 | 2,338 | 2,359 | +2 | +0.1% | 214,500 |
| 2024/01/19 | 2,420 | 2,423.5 | 2,353 | 2,357 | -45 | -1.9% | 246,900 |
| 2024/01/18 | 2,420 | 2,420 | 2,395 | 2,402 | -21.5 | -0.9% | 271,700 |
| 2024/01/17 | 2,381.5 | 2,438.5 | 2,378 | 2,423.5 | +52 | +2.2% | 317,800 |
| 2024/01/16 | 2,395 | 2,402 | 2,364.5 | 2,371.5 | -21.5 | -0.9% | 274,600 |
| 2024/01/15 | 2,378.5 | 2,393.5 | 2,360.5 | 2,393 | +22.5 | +0.9% | 287,900 |
| 2024/01/12 | 2,350 | 2,375 | 2,346 | 2,370.5 | +31.5 | +1.3% | 354,600 |
| 2024/01/11 | 2,336.5 | 2,344 | 2,316.5 | 2,339 | +10.5 | +0.5% | 323,000 |
| 2024/01/10 | 2,331 | 2,356.5 | 2,327.5 | 2,328.5 | -0.5 | ±0% | 331,200 |
301～
350
件表示中 / 6043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 | 185,600円 | +7.2% | +46.5% | 0.27% | 115.07倍 | 3.18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 | 310,000円 | +9.8% | +0.1% | 0.65% | 47.76倍 | 3.13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 |
| ＪＩＮＳＨＤ | 819,000円 | +11.5% | +39.3% | 1.15% | 26.53倍 | 6.76倍 |
|
均一料金のアイウェア（眼鏡）販売「ジンズ」ブランド展開。ロードサイドの店舗を拡大中 |
| ＤＣＭ | 132,600円 | +1.7% | +8.4% | 3.47% | 9.06倍 | 0.67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 |
| ライフコーポ | 214,300円 | +4.1% | +1.1% | 3.03% | 10.30倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
