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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/01/09 | 2,294 | 2,331 | 2,289 | 2,329 | +49.5 | +2.2% | 465,300 |
| 2024/01/05 | 2,267 | 2,287 | 2,254.5 | 2,279.5 | +37.5 | +1.7% | 310,200 |
| 2024/01/04 | 2,217.5 | 2,246 | 2,180 | 2,242 | +20 | +0.9% | 429,900 |
| 2023/12/29 | 2,241 | 2,254.5 | 2,211 | 2,222 | -14 | -0.6% | 312,400 |
| 2023/12/28 | 2,195 | 2,236.5 | 2,191 | 2,236 | +26.5 | +1.2% | 331,400 |
| 2023/12/27 | 2,190.5 | 2,211.5 | 2,179 | 2,209.5 | +16 | +0.7% | 334,800 |
| 2023/12/26 | 2,220 | 2,221.5 | 2,186 | 2,193.5 | -25.5 | -1.1% | 238,800 |
| 2023/12/25 | 2,202 | 2,230.5 | 2,198 | 2,219 | +25 | +1.1% | 278,400 |
| 2023/12/22 | 2,170.5 | 2,198.5 | 2,170.5 | 2,194 | +24.5 | +1.1% | 200,700 |
| 2023/12/21 | 2,169.5 | 2,178 | 2,151.5 | 2,169.5 | -0.5 | ±0% | 204,000 |
| 2023/12/20 | 2,167.5 | 2,190 | 2,167 | 2,170 | +16 | +0.7% | 226,000 |
| 2023/12/19 | 2,148.5 | 2,160 | 2,121 | 2,154 | +14 | +0.7% | 222,100 |
| 2023/12/18 | 2,103 | 2,146 | 2,103 | 2,140 | +19 | +0.9% | 225,500 |
| 2023/12/15 | 2,104.5 | 2,124.5 | 2,091 | 2,121 | +7 | +0.3% | 247,400 |
351～
400
件表示中 / 6079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 | 201,000円 | +7.2% | +46.5% | 0.25% | 124.61倍 | 3.44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 | 337,000円 | +9.8% | +0.1% | 0.59% | 51.93倍 | 3.40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 | 146,100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 | 603,500円 | +14.3% | +22.2% | 1.33% | 18.49倍 | 1.49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 | 102,400円 | +20.8% | +77.5% | 1.56% | 166.78倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
