クオール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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,793 | 1,795 | 1,752 | 1,769 | -10 | -0.6% | 60,800 |
| 2024/04/25 | 1,760 | 1,805 | 1,752 | 1,779 | +4 | +0.2% | 93,800 |
| 2024/04/24 | 1,782 | 1,782 | 1,761 | 1,775 | -1 | -0.1% | 41,300 |
| 2024/04/23 | 1,780 | 1,792 | 1,764 | 1,776 | +1 | +0.1% | 98,900 |
| 2024/04/22 | 1,715 | 1,780 | 1,715 | 1,775 | +72 | +4.2% | 71,500 |
| 2024/04/19 | 1,721 | 1,724 | 1,672 | 1,703 | -32 | -1.8% | 94,800 |
| 2024/04/18 | 1,723 | 1,743 | 1,722 | 1,735 | +7 | +0.4% | 53,800 |
| 2024/04/17 | 1,777 | 1,777 | 1,710 | 1,728 | -39 | -2.2% | 65,500 |
| 2024/04/16 | 1,780 | 1,790 | 1,752 | 1,767 | -13 | -0.7% | 188,700 |
| 2024/04/15 | 1,744 | 1,784 | 1,740 | 1,780 | +27 | +1.5% | 61,500 |
| 2024/04/12 | 1,727 | 1,758 | 1,718 | 1,753 | +34 | +2% | 76,200 |
| 2024/04/11 | 1,700 | 1,731 | 1,687 | 1,719 | +2 | +0.1% | 41,600 |
| 2024/04/10 | 1,758 | 1,758 | 1,717 | 1,717 | -25 | -1.4% | 35,300 |
| 2024/04/09 | 1,723 | 1,754 | 1,713 | 1,742 | +20 | +1.2% | 55,300 |
| 2024/04/08 | 1,708 | 1,722 | 1,700 | 1,722 | +24 | +1.4% | 79,400 |
| 2024/04/05 | 1,668 | 1,698 | 1,661 | 1,698 | +1 | +0.1% | 132,700 |
| 2024/04/04 | 1,692 | 1,707 | 1,681 | 1,697 | +22 | +1.3% | 99,400 |
| 2024/04/03 | 1,691 | 1,705 | 1,675 | 1,675 | -30 | -1.8% | 93,800 |
| 2024/04/02 | 1,726 | 1,728 | 1,694 | 1,705 | -37 | -2.1% | 81,600 |
| 2024/04/01 | 1,787 | 1,794 | 1,742 | 1,742 | -25 | -1.4% | 66,900 |
| 2024/03/29 | 1,752 | 1,783 | 1,750 | 1,767 | +36 | +2.1% | 198,200 |
| 2024/03/28 | 1,780 | 1,795 | 1,726 | 1,731 | -49 | -2.8% | 200,600 |
| 2024/03/27 | 1,778 | 1,794 | 1,771 | 1,780 | -1 | -0.1% | 260,100 |
| 2024/03/26 | 1,798 | 1,806 | 1,773 | 1,781 | -2 | -0.1% | 129,400 |
| 2024/03/25 | 1,815 | 1,815 | 1,782 | 1,783 | -37 | -2% | 213,100 |
| 2024/03/22 | 1,820 | 1,839 | 1,801 | 1,820 | +17 | +0.9% | 117,600 |
| 2024/03/21 | 1,829 | 1,830 | 1,785 | 1,803 | -6 | -0.3% | 261,000 |
| 2024/03/19 | 1,804 | 1,837 | 1,794 | 1,809 | +27 | +1.5% | 190,400 |
| 2024/03/18 | 1,754 | 1,820 | 1,741 | 1,782 | +67 | +3.9% | 301,900 |
| 2024/03/15 | 1,689 | 1,724 | 1,680 | 1,715 | +19 | +1.1% | 124,200 |
| 2024/03/14 | 1,720 | 1,729 | 1,691 | 1,696 | -9 | -0.5% | 94,400 |
| 2024/03/13 | 1,727 | 1,733 | 1,689 | 1,705 | +2 | +0.1% | 130,600 |
| 2024/03/12 | 1,677 | 1,704 | 1,651 | 1,703 | +25 | +1.5% | 83,500 |
| 2024/03/11 | 1,674 | 1,695 | 1,653 | 1,678 | -13 | -0.8% | 112,200 |
| 2024/03/08 | 1,676 | 1,705 | 1,668 | 1,691 | +8 | +0.5% | 152,800 |
| 2024/03/07 | 1,681 | 1,699 | 1,674 | 1,683 | ±0 | ±0% | 150,500 |
| 2024/03/06 | 1,664 | 1,699 | 1,656 | 1,683 | +32 | +1.9% | 177,100 |
| 2024/03/05 | 1,614 | 1,653 | 1,611 | 1,651 | +32 | +2% | 84,100 |
| 2024/03/04 | 1,634 | 1,636 | 1,613 | 1,619 | -13 | -0.8% | 94,400 |
| 2024/03/01 | 1,657 | 1,663 | 1,631 | 1,632 | -14 | -0.9% | 95,200 |
| 2024/02/29 | 1,641 | 1,658 | 1,637 | 1,646 | +9 | +0.5% | 67,600 |
| 2024/02/28 | 1,627 | 1,652 | 1,627 | 1,637 | +10 | +0.6% | 54,800 |
| 2024/02/27 | 1,646 | 1,653 | 1,623 | 1,627 | -17 | -1% | 61,700 |
| 2024/02/26 | 1,628 | 1,658 | 1,628 | 1,644 | +23 | +1.4% | 102,200 |
| 2024/02/22 | 1,636 | 1,656 | 1,618 | 1,621 | -9 | -0.6% | 71,100 |
| 2024/02/21 | 1,642 | 1,649 | 1,624 | 1,630 | -16 | -1% | 67,300 |
| 2024/02/20 | 1,642 | 1,655 | 1,633 | 1,646 | +3 | +0.2% | 121,400 |
| 2024/02/19 | 1,628 | 1,645 | 1,614 | 1,643 | +20 | +1.2% | 60,000 |
| 2024/02/16 | 1,592 | 1,657 | 1,581 | 1,623 | +54 | +3.4% | 237,900 |
| 2024/02/15 | 1,583 | 1,595 | 1,556 | 1,569 | -8 | -0.5% | 154,900 |
1～
50
件表示中 / 4411件
類似銘柄と比較する
現在ご覧いただいている「クオール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 |
|---|---|---|---|---|---|---|---|---|
| クオールＨＤ | 176,900円 | +5.9% | +6.0% | 1.70% | 10.64倍 | 1.31倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年子会社化 |
| 上新電 | 251,600円 | +0.4% | +8.2% | 2.98% | 10.94倍 | 0.64倍 |
|
関西地盤の家電量販大手。ＰＣや玩具、ソフトの専門店も展開。営業等でも地元色を全面訴求 |
| ＪＭＨＤ | 260,100円 | +9.2% | +5.7% | 1.54% | 14.64倍 | 1.68倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| いなげや | 126,000円 | +4.2% | +9.9% | 1.19% | 83.44倍 | 1.07倍 |
|
１都３県で食品スーパー展開。ドラッグストアも。２４年１１月にＵＳＭＨ完全子会社、上場廃止へ |
| フジオフドＧ | 143,100円 | +3.0% | +140.2% | 0.00% | 398.61倍 | 46.09倍 |
|
大阪地盤に大衆セルフ食堂「まいどおおきに食堂」や串揚げ食べ放題「串家物語」などを全国展開 |
市場注目の銘柄
チャート関連のコラム
