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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,730 | 1,746 | 1,717 | 1,741 | +8 | +0.5% | 74,100 |
| 2023/12/06 | 1,672 | 1,737 | 1,672 | 1,733 | +63 | +3.8% | 73,900 |
| 2023/12/05 | 1,678 | 1,689 | 1,668 | 1,670 | -17 | -1% | 54,700 |
| 2023/12/04 | 1,661 | 1,695 | 1,660 | 1,687 | +12 | +0.7% | 48,900 |
| 2023/12/01 | 1,706 | 1,710 | 1,675 | 1,675 | -31 | -1.8% | 56,400 |
| 2023/11/30 | 1,715 | 1,721 | 1,687 | 1,706 | -20 | -1.2% | 76,900 |
| 2023/11/29 | 1,729 | 1,747 | 1,719 | 1,726 | ±0 | ±0% | 98,700 |
| 2023/11/28 | 1,683 | 1,734 | 1,681 | 1,726 | +38 | +2.3% | 134,300 |
| 2023/11/27 | 1,673 | 1,696 | 1,668 | 1,688 | +27 | +1.6% | 109,600 |
| 2023/11/24 | 1,664 | 1,666 | 1,643 | 1,661 | +8 | +0.5% | 49,500 |
| 2023/11/22 | 1,639 | 1,655 | 1,631 | 1,653 | +23 | +1.4% | 48,500 |
| 2023/11/21 | 1,625 | 1,640 | 1,617 | 1,630 | +7 | +0.4% | 48,400 |
| 2023/11/20 | 1,624 | 1,639 | 1,615 | 1,623 | +7 | +0.4% | 69,300 |
| 2023/11/17 | 1,613 | 1,616 | 1,601 | 1,616 | +2 | +0.1% | 76,800 |
| 2023/11/16 | 1,658 | 1,672 | 1,613 | 1,614 | -44 | -2.7% | 151,900 |
| 2023/11/15 | 1,653 | 1,677 | 1,614 | 1,658 | +17 | +1% | 161,200 |
| 2023/11/14 | 1,647 | 1,666 | 1,641 | 1,641 | -3 | -0.2% | 139,200 |
| 2023/11/13 | 1,620 | 1,661 | 1,608 | 1,644 | +24 | +1.5% | 147,900 |
| 2023/11/10 | 1,560 | 1,630 | 1,549 | 1,620 | +73 | +4.7% | 307,200 |
| 2023/11/09 | 1,491 | 1,551 | 1,491 | 1,547 | +38 | +2.5% | 143,000 |
| 2023/11/08 | 1,527 | 1,540 | 1,498 | 1,509 | -18 | -1.2% | 257,100 |
| 2023/11/07 | 1,540 | 1,574 | 1,527 | 1,527 | -22 | -1.4% | 248,000 |
| 2023/11/06 | 1,586 | 1,586 | 1,536 | 1,549 | -157 | -9.2% | 590,800 |
| 2023/11/02 | 1,745 | 1,745 | 1,688 | 1,706 | -18 | -1% | 147,900 |
| 2023/11/01 | 1,755 | 1,764 | 1,710 | 1,724 | -11 | -0.6% | 115,100 |
| 2023/10/31 | 1,693 | 1,735 | 1,693 | 1,735 | +38 | +2.2% | 69,400 |
| 2023/10/30 | 1,707 | 1,725 | 1,689 | 1,697 | -28 | -1.6% | 63,000 |
| 2023/10/27 | 1,715 | 1,735 | 1,710 | 1,725 | +38 | +2.3% | 83,100 |
| 2023/10/26 | 1,691 | 1,703 | 1,675 | 1,687 | -15 | -0.9% | 57,900 |
| 2023/10/25 | 1,706 | 1,720 | 1,700 | 1,702 | +5 | +0.3% | 36,300 |
| 2023/10/24 | 1,680 | 1,703 | 1,642 | 1,697 | +17 | +1% | 81,900 |
| 2023/10/23 | 1,672 | 1,699 | 1,672 | 1,680 | -5 | -0.3% | 76,000 |
| 2023/10/20 | 1,690 | 1,702 | 1,666 | 1,685 | -18 | -1.1% | 60,400 |
| 2023/10/19 | 1,687 | 1,717 | 1,677 | 1,703 | -10 | -0.6% | 72,300 |
| 2023/10/18 | 1,727 | 1,727 | 1,684 | 1,713 | +9 | +0.5% | 65,200 |
| 2023/10/17 | 1,729 | 1,741 | 1,687 | 1,704 | -1 | -0.1% | 94,700 |
| 2023/10/16 | 1,713 | 1,730 | 1,687 | 1,705 | -16 | -0.9% | 104,500 |
| 2023/10/13 | 1,781 | 1,785 | 1,721 | 1,721 | -82 | -4.5% | 131,000 |
| 2023/10/12 | 1,788 | 1,808 | 1,788 | 1,803 | +16 | +0.9% | 63,100 |
| 2023/10/11 | 1,801 | 1,815 | 1,783 | 1,787 | -15 | -0.8% | 45,800 |
| 2023/10/10 | 1,834 | 1,836 | 1,796 | 1,802 | +8 | +0.4% | 71,900 |
| 2023/10/06 | 1,782 | 1,825 | 1,778 | 1,794 | -4 | -0.2% | 103,700 |
| 2023/10/05 | 1,765 | 1,803 | 1,753 | 1,798 | +33 | +1.9% | 160,100 |
| 2023/10/04 | 1,763 | 1,794 | 1,750 | 1,765 | -24 | -1.3% | 107,400 |
| 2023/10/03 | 1,778 | 1,823 | 1,762 | 1,789 | +34 | +1.9% | 174,200 |
| 2023/10/02 | 1,869 | 1,869 | 1,755 | 1,755 | -102 | -5.5% | 209,200 |
| 2023/09/29 | 1,856 | 1,885 | 1,843 | 1,857 | -12 | -0.6% | 78,300 |
| 2023/09/28 | 1,870 | 1,899 | 1,854 | 1,869 | -20 | -1.1% | 157,400 |
| 2023/09/27 | 1,882 | 1,893 | 1,844 | 1,889 | +3 | +0.2% | 123,900 |
| 2023/09/26 | 1,866 | 1,913 | 1,866 | 1,886 | +20 | +1.1% | 145,400 |
101～
150
件表示中 / 4417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 | 183,100円 | +5.9% | +6.0% | 1.64% | 11.01倍 | 1.36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 |
| ＪＭＨＤ | 271,100円 | +9.2% | +5.7% | 1.48% | 15.26倍 | 1.75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 |
| 上新電 | 258,200円 | +1.6% | +9.1% | 3.87% | 11.23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 |
| 木曽路 | 242,800円 | +15.4% | - | 0.74% | 156.85倍 | 2.54倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| カワチ薬品 | 279,400円 | +2.1% | +4.5% | 2.86% | 10.95倍 | 0.56倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
