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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 473 | 474 | 473 | 473 | ±0 | ±0% | 393,500 |
| 2010/09/22 | 473 | 475 | 473 | 473 | ±0 | ±0% | 271,500 |
| 2010/09/21 | 473 | 475 | 472 | 473 | ±0 | ±0% | 273,500 |
| 2010/09/17 | 472 | 475 | 472 | 473 | +1 | +0.2% | 223,000 |
| 2010/09/16 | 477 | 478 | 471 | 472 | -5 | -1% | 160,000 |
| 2010/09/15 | 476 | 478 | 475 | 477 | -1 | -0.2% | 156,000 |
| 2010/09/14 | 479 | 479 | 475 | 478 | ±0 | ±0% | 148,000 |
| 2010/09/13 | 480 | 482 | 478 | 478 | -2 | -0.4% | 121,500 |
| 2010/09/10 | 479 | 482 | 479 | 480 | ±0 | ±0% | 166,000 |
| 2010/09/09 | 478 | 481 | 478 | 480 | +4 | +0.8% | 104,500 |
| 2010/09/08 | 478 | 478 | 476 | 476 | -2 | -0.4% | 84,000 |
| 2010/09/07 | 477 | 482 | 476 | 478 | +1 | +0.2% | 179,000 |
| 2010/09/06 | 474 | 477 | 473 | 477 | +6 | +1.3% | 119,000 |
| 2010/09/03 | 469 | 471 | 468 | 471 | +3 | +0.6% | 97,500 |
| 2010/09/02 | 470 | 471 | 466 | 468 | +2 | +0.4% | 132,500 |
| 2010/09/01 | 466 | 467 | 462 | 466 | ±0 | ±0% | 118,000 |
| 2010/08/31 | 472 | 472 | 466 | 466 | -6 | -1.3% | 90,000 |
| 2010/08/30 | 468 | 473 | 467 | 472 | +6 | +1.3% | 130,500 |
| 2010/08/27 | 464 | 467 | 463 | 466 | +4 | +0.9% | 72,000 |
| 2010/08/26 | 462 | 462 | 459 | 462 | +1 | +0.2% | 96,000 |
| 2010/08/25 | 460 | 462 | 460 | 461 | ±0 | ±0% | 77,500 |
| 2010/08/24 | 466 | 466 | 460 | 461 | -5 | -1.1% | 132,000 |
| 2010/08/23 | 467 | 468 | 465 | 466 | ±0 | ±0% | 62,000 |
| 2010/08/20 | 467 | 468 | 465 | 466 | -3 | -0.6% | 91,000 |
| 2010/08/19 | 468 | 469 | 467 | 469 | +2 | +0.4% | 70,500 |
| 2010/08/18 | 465 | 467 | 464 | 467 | +3 | +0.6% | 87,000 |
| 2010/08/17 | 463 | 464 | 462 | 464 | +2 | +0.4% | 44,000 |
| 2010/08/16 | 460 | 463 | 460 | 462 | +2 | +0.4% | 45,000 |
| 2010/08/13 | 460 | 462 | 459 | 460 | +1 | +0.2% | 57,000 |
| 2010/08/12 | 460 | 460 | 458 | 459 | -1 | -0.2% | 90,500 |
| 2010/08/11 | 462 | 463 | 460 | 460 | -2 | -0.4% | 64,000 |
| 2010/08/10 | 465 | 465 | 462 | 462 | -2 | -0.4% | 35,000 |
| 2010/08/09 | 461 | 464 | 461 | 464 | +4 | +0.9% | 74,000 |
| 2010/08/06 | 462 | 462 | 460 | 460 | -2 | -0.4% | 47,000 |
| 2010/08/05 | 463 | 464 | 461 | 462 | +1 | +0.2% | 81,000 |
| 2010/08/04 | 463 | 463 | 460 | 461 | -1 | -0.2% | 58,000 |
| 2010/08/03 | 463 | 465 | 462 | 462 | +2 | +0.4% | 49,500 |
| 2010/08/02 | 458 | 463 | 458 | 460 | +4 | +0.9% | 108,000 |
| 2010/07/30 | 461 | 461 | 454 | 456 | -4 | -0.9% | 114,000 |
| 2010/07/29 | 460 | 462 | 460 | 460 | -1 | -0.2% | 49,500 |
| 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 |
3651～
3700
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 | 196,300円 | +7.2% | +46.5% | 0.25% | 121.69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 | 149,500円 | +1.7% | +8.4% | 3.08% | 10.22倍 | 0.76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 | 613,400円 | +14.3% | +22.2% | 1.30% | 18.79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 | 99,700円 | +20.8% | +77.5% | 1.60% | 162.38倍 | 0.96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
