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 |
|---|---|---|---|---|---|---|---|
| 2010/07/28 | 462 | 463 | 460 | 461 | +1 | +0.2% | 100,000 |
| 2010/07/27 | 460 | 460 | 459 | 460 | +2 | +0.4% | 63,000 |
| 2010/07/26 | 458 | 460 | 457 | 458 | +4 | +0.9% | 61,000 |
| 2010/07/23 | 455 | 456 | 453 | 454 | +1 | +0.2% | 100,500 |
| 2010/07/22 | 453 | 455 | 452 | 453 | +1 | +0.2% | 64,000 |
| 2010/07/21 | 454 | 458 | 452 | 452 | +1 | +0.2% | 105,000 |
| 2010/07/20 | 455 | 456 | 450 | 451 | -5 | -1.1% | 156,500 |
| 2010/07/16 | 456 | 459 | 455 | 456 | ±0 | ±0% | 87,000 |
| 2010/07/15 | 461 | 461 | 456 | 456 | -2 | -0.4% | 76,000 |
| 2010/07/14 | 458 | 461 | 458 | 458 | +1 | +0.2% | 71,500 |
| 2010/07/13 | 457 | 462 | 456 | 457 | -1 | -0.2% | 121,500 |
| 2010/07/12 | 455 | 462 | 455 | 458 | +3 | +0.7% | 102,500 |
| 2010/07/09 | 463 | 463 | 454 | 455 | -10 | -2.2% | 214,000 |
| 2010/07/08 | 465 | 466 | 462 | 465 | +5 | +1.1% | 114,500 |
| 2010/07/07 | 458 | 463 | 457 | 460 | ±0 | ±0% | 131,500 |
| 2010/07/06 | 459 | 460 | 456 | 460 | +3 | +0.7% | 153,500 |
| 2010/07/05 | 448 | 459 | 448 | 457 | +11 | +2.5% | 187,000 |
| 2010/07/02 | 444 | 449 | 444 | 446 | +2 | +0.5% | 92,000 |
| 2010/07/01 | 445 | 446 | 443 | 444 | -2 | -0.4% | 114,000 |
| 2010/06/30 | 448 | 449 | 444 | 446 | -5 | -1.1% | 172,000 |
| 2010/06/29 | 453 | 453 | 449 | 451 | ±0 | ±0% | 103,000 |
| 2010/06/28 | 451 | 453 | 450 | 451 | ±0 | ±0% | 97,000 |
| 2010/06/25 | 451 | 452 | 449 | 451 | -1 | -0.2% | 95,500 |
| 2010/06/24 | 453 | 453 | 451 | 452 | -1 | -0.2% | 67,000 |
| 2010/06/23 | 455 | 456 | 452 | 453 | -2 | -0.4% | 56,500 |
| 2010/06/22 | 455 | 456 | 453 | 455 | ±0 | ±0% | 60,500 |
| 2010/06/21 | 455 | 456 | 452 | 455 | +2 | +0.4% | 80,000 |
| 2010/06/18 | 451 | 453 | 450 | 453 | +1 | +0.2% | 49,500 |
| 2010/06/17 | 458 | 458 | 452 | 452 | -6 | -1.3% | 69,000 |
| 2010/06/16 | 460 | 460 | 457 | 458 | +2 | +0.4% | 51,500 |
| 2010/06/15 | 459 | 459 | 455 | 456 | -3 | -0.7% | 60,000 |
| 2010/06/14 | 457 | 460 | 456 | 459 | +5 | +1.1% | 74,500 |
| 2010/06/11 | 449 | 456 | 446 | 454 | +11 | +2.5% | 194,500 |
| 2010/06/10 | 438 | 444 | 437 | 443 | +6 | +1.4% | 84,000 |
| 2010/06/09 | 437 | 438 | 434 | 437 | -1 | -0.2% | 107,000 |
| 2010/06/08 | 440 | 444 | 437 | 438 | -2 | -0.5% | 92,000 |
| 2010/06/07 | 447 | 447 | 440 | 440 | -10 | -2.2% | 103,000 |
| 2010/06/04 | 452 | 454 | 448 | 450 | -2 | -0.4% | 87,500 |
| 2010/06/03 | 451 | 453 | 450 | 452 | +5 | +1.1% | 86,000 |
| 2010/06/02 | 449 | 449 | 445 | 447 | -2 | -0.4% | 81,500 |
| 2010/06/01 | 446 | 449 | 444 | 449 | +4 | +0.9% | 60,000 |
| 2010/05/31 | 441 | 448 | 439 | 445 | +6 | +1.4% | 138,000 |
| 2010/05/28 | 433 | 439 | 432 | 439 | +11 | +2.6% | 132,000 |
| 2010/05/27 | 430 | 431 | 426 | 428 | -2 | -0.5% | 134,000 |
| 2010/05/26 | 431 | 434 | 429 | 430 | -2 | -0.5% | 199,500 |
| 2010/05/25 | 439 | 439 | 431 | 432 | -6 | -1.4% | 186,500 |
| 2010/05/24 | 437 | 440 | 436 | 438 | +4 | +0.9% | 115,000 |
| 2010/05/21 | 443 | 444 | 434 | 434 | -17 | -3.8% | 296,000 |
| 2010/05/20 | 445 | 452 | 444 | 451 | +6 | +1.3% | 156,500 |
| 2010/05/19 | 448 | 449 | 439 | 445 | -4 | -0.9% | 275,500 |
3651～
3700
件表示中 / 6053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 | 188,300円 | +7.2% | +46.5% | 0.27% | 116.74倍 | 3.23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 |
| セリア | 269,600円 | +2.8% | -9.4% | 2.60% | 19.89倍 | 1.88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 |
| ＪＩＮＳＨＤ | 848,000円 | +11.5% | +39.3% | 1.11% | 27.47倍 | 7.00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 |
| ＤＣＭ | 136,000円 | +1.7% | +8.4% | 3.38% | 9.30倍 | 0.69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 | 219,300円 | +4.1% | +1.1% | 2.96% | 10.54倍 | 1.37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
