クワザワホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 442 | 442 | 438 | 441 | ±0 | ±0% | 8,900 |
| 2023/02/01 | 440 | 441 | 437 | 441 | +6 | +1.4% | 9,700 |
| 2023/01/31 | 433 | 435 | 430 | 435 | +10 | +2.4% | 9,000 |
| 2023/01/30 | 437 | 440 | 425 | 425 | -12 | -2.7% | 64,800 |
| 2023/01/27 | 434 | 437 | 434 | 437 | +3 | +0.7% | 15,700 |
| 2023/01/26 | 434 | 434 | 432 | 434 | +2 | +0.5% | 8,800 |
| 2023/01/25 | 432 | 433 | 431 | 432 | ±0 | ±0% | 9,300 |
| 2023/01/24 | 432 | 433 | 430 | 432 | +1 | +0.2% | 14,400 |
| 2023/01/23 | 432 | 432 | 430 | 431 | +1 | +0.2% | 13,700 |
| 2023/01/20 | 430 | 432 | 429 | 430 | +1 | +0.2% | 7,300 |
| 2023/01/19 | 425 | 432 | 425 | 429 | +1 | +0.2% | 9,400 |
| 2023/01/18 | 425 | 431 | 424 | 428 | +3 | +0.7% | 13,500 |
| 2023/01/17 | 419 | 426 | 418 | 425 | +4 | +1% | 9,800 |
| 2023/01/16 | 420 | 422 | 418 | 421 | +1 | +0.2% | 10,800 |
| 2023/01/13 | 422 | 426 | 420 | 420 | ±0 | ±0% | 11,800 |
| 2023/01/12 | 425 | 425 | 420 | 420 | -5 | -1.2% | 7,800 |
| 2023/01/11 | 423 | 425 | 422 | 425 | +4 | +1% | 7,300 |
| 2023/01/10 | 421 | 422 | 417 | 421 | +7 | +1.7% | 7,700 |
| 2023/01/06 | 414 | 416 | 411 | 414 | +4 | +1% | 9,100 |
| 2023/01/05 | 415 | 415 | 410 | 410 | -5 | -1.2% | 9,400 |
| 2023/01/04 | 420 | 423 | 415 | 415 | -5 | -1.2% | 9,000 |
| 2022/12/30 | 434 | 434 | 418 | 420 | ±0 | ±0% | 17,000 |
| 2022/12/29 | 406 | 420 | 406 | 420 | +14 | +3.4% | 14,000 |
| 2022/12/28 | 405 | 407 | 405 | 406 | +1 | +0.2% | 34,100 |
| 2022/12/27 | 403 | 405 | 402 | 405 | +3 | +0.7% | 17,300 |
| 2022/12/26 | 402 | 404 | 401 | 402 | +1 | +0.2% | 16,800 |
| 2022/12/23 | 402 | 403 | 401 | 401 | -1 | -0.2% | 14,600 |
| 2022/12/22 | 409 | 409 | 402 | 402 | -1 | -0.2% | 11,300 |
| 2022/12/21 | 405 | 409 | 403 | 403 | -2 | -0.5% | 12,100 |
| 2022/12/20 | 411 | 414 | 405 | 405 | -6 | -1.5% | 35,400 |
| 2022/12/19 | 412 | 415 | 411 | 411 | -3 | -0.7% | 16,500 |
| 2022/12/16 | 420 | 420 | 414 | 414 | -5 | -1.2% | 10,100 |
| 2022/12/15 | 418 | 420 | 417 | 419 | ±0 | ±0% | 11,500 |
| 2022/12/14 | 417 | 419 | 415 | 419 | +5 | +1.2% | 7,000 |
| 2022/12/13 | 415 | 416 | 414 | 414 | +1 | +0.2% | 7,300 |
| 2022/12/12 | 414 | 414 | 413 | 413 | -1 | -0.2% | 7,800 |
| 2022/12/09 | 412 | 414 | 412 | 414 | +3 | +0.7% | 8,000 |
| 2022/12/08 | 415 | 415 | 411 | 411 | -1 | -0.2% | 7,200 |
| 2022/12/07 | 413 | 414 | 412 | 412 | ±0 | ±0% | 5,400 |
| 2022/12/06 | 416 | 416 | 412 | 412 | -1 | -0.2% | 9,800 |
| 2022/12/05 | 418 | 418 | 412 | 413 | -1 | -0.2% | 11,900 |
| 2022/12/02 | 419 | 420 | 414 | 414 | -4 | -1% | 16,900 |
| 2022/12/01 | 425 | 426 | 418 | 418 | -8 | -1.9% | 17,800 |
| 2022/11/30 | 427 | 431 | 426 | 426 | -1 | -0.2% | 6,400 |
| 2022/11/29 | 432 | 434 | 427 | 427 | -5 | -1.2% | 19,100 |
| 2022/11/28 | 433 | 434 | 432 | 432 | ±0 | ±0% | 10,200 |
| 2022/11/25 | 432 | 433 | 429 | 432 | ±0 | ±0% | 11,700 |
| 2022/11/24 | 428 | 432 | 427 | 432 | +4 | +0.9% | 25,300 |
| 2022/11/22 | 423 | 428 | 422 | 428 | +8 | +1.9% | 22,000 |
| 2022/11/21 | 419 | 424 | 417 | 420 | +7 | +1.7% | 15,600 |
551～
600
件表示中 / 6944件
類似銘柄と比較する
現在ご覧いただいている「クワザワＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| クワザワＨＤ | 53,500円 | -1.3% | -13.8% | 2.80% | 10.01倍 | 0.51倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ミタチ | 113,500円 | +151.9% | +34.8% | 4.41% | 5.65倍 | 0.61倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| ＵＥＸ | 74,800円 | -3.5% | -24.3% | 5.35% | 8.86倍 | 0.48倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| 築地魚 | 385,000円 | +2.2% | +360.5% | 0.91% | 34.17倍 | 1.35倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| 大 光 | 58,200円 | +5.0% | -30.1% | 2.41% | 10.82倍 | 1.33倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム
