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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 1,183 | 1,187 | 1,177 | 1,178 | -20 | -1.7% | 171,900 |
| 2023/03/09 | 1,185 | 1,201 | 1,184 | 1,198 | +14 | +1.2% | 106,800 |
| 2023/03/08 | 1,183 | 1,185 | 1,181 | 1,184 | ±0 | ±0% | 70,800 |
| 2023/03/07 | 1,186 | 1,195 | 1,183 | 1,184 | -1 | -0.1% | 76,400 |
| 2023/03/06 | 1,182 | 1,188 | 1,182 | 1,185 | -1 | -0.1% | 82,700 |
| 2023/03/03 | 1,184 | 1,186 | 1,178 | 1,186 | +8 | +0.7% | 105,700 |
| 2023/03/02 | 1,181 | 1,188 | 1,176 | 1,178 | -5 | -0.4% | 68,500 |
| 2023/03/01 | 1,183 | 1,188 | 1,180 | 1,183 | -8 | -0.7% | 52,000 |
| 2023/02/28 | 1,194 | 1,196 | 1,188 | 1,191 | -10 | -0.8% | 62,600 |
| 2023/02/27 | 1,180 | 1,203 | 1,179 | 1,201 | +21 | +1.8% | 99,900 |
| 2023/02/24 | 1,171 | 1,181 | 1,169 | 1,180 | +9 | +0.8% | 69,100 |
| 2023/02/22 | 1,180 | 1,184 | 1,171 | 1,171 | -22 | -1.8% | 66,800 |
| 2023/02/21 | 1,190 | 1,197 | 1,189 | 1,193 | +3 | +0.3% | 60,800 |
| 2023/02/20 | 1,181 | 1,194 | 1,180 | 1,190 | +13 | +1.1% | 53,500 |
| 2023/02/17 | 1,174 | 1,179 | 1,171 | 1,177 | -3 | -0.3% | 50,700 |
| 2023/02/16 | 1,189 | 1,194 | 1,176 | 1,180 | +3 | +0.3% | 53,000 |
| 2023/02/15 | 1,193 | 1,193 | 1,173 | 1,177 | -10 | -0.8% | 65,600 |
| 2023/02/14 | 1,193 | 1,195 | 1,184 | 1,187 | +4 | +0.3% | 51,000 |
| 2023/02/13 | 1,178 | 1,189 | 1,175 | 1,183 | +11 | +0.9% | 70,000 |
| 2023/02/10 | 1,170 | 1,174 | 1,164 | 1,172 | -6 | -0.5% | 60,000 |
| 2023/02/09 | 1,172 | 1,184 | 1,172 | 1,178 | +2 | +0.2% | 43,600 |
| 2023/02/08 | 1,170 | 1,180 | 1,168 | 1,176 | +1 | +0.1% | 54,900 |
| 2023/02/07 | 1,175 | 1,182 | 1,166 | 1,175 | ±0 | ±0% | 97,000 |
| 2023/02/06 | 1,167 | 1,177 | 1,152 | 1,175 | +7 | +0.6% | 157,800 |
| 2023/02/03 | 1,165 | 1,190 | 1,159 | 1,168 | ±0 | ±0% | 157,700 |
| 2023/02/02 | 1,190 | 1,191 | 1,165 | 1,168 | -22 | -1.8% | 58,900 |
| 2023/02/01 | 1,180 | 1,193 | 1,174 | 1,190 | +19 | +1.6% | 81,300 |
| 2023/01/31 | 1,161 | 1,172 | 1,160 | 1,171 | +14 | +1.2% | 64,700 |
| 2023/01/30 | 1,167 | 1,168 | 1,153 | 1,157 | -6 | -0.5% | 112,000 |
| 2023/01/27 | 1,171 | 1,171 | 1,163 | 1,163 | -6 | -0.5% | 65,200 |
| 2023/01/26 | 1,180 | 1,180 | 1,168 | 1,169 | -10 | -0.8% | 41,300 |
| 2023/01/25 | 1,180 | 1,184 | 1,176 | 1,179 | +1 | +0.1% | 58,600 |
| 2023/01/24 | 1,175 | 1,182 | 1,166 | 1,178 | +15 | +1.3% | 114,000 |
| 2023/01/23 | 1,154 | 1,165 | 1,152 | 1,163 | +22 | +1.9% | 87,500 |
| 2023/01/20 | 1,137 | 1,145 | 1,134 | 1,141 | +9 | +0.8% | 62,200 |
| 2023/01/19 | 1,127 | 1,137 | 1,122 | 1,132 | +2 | +0.2% | 103,000 |
| 2023/01/18 | 1,128 | 1,135 | 1,126 | 1,130 | +1 | +0.1% | 41,500 |
| 2023/01/17 | 1,127 | 1,132 | 1,124 | 1,129 | ±0 | ±0% | 37,300 |
| 2023/01/16 | 1,129 | 1,132 | 1,122 | 1,129 | -2 | -0.2% | 54,200 |
| 2023/01/13 | 1,127 | 1,137 | 1,126 | 1,131 | +1 | +0.1% | 40,300 |
| 2023/01/12 | 1,140 | 1,141 | 1,129 | 1,130 | -12 | -1.1% | 69,000 |
| 2023/01/11 | 1,146 | 1,149 | 1,140 | 1,142 | +1 | +0.1% | 37,300 |
| 2023/01/10 | 1,139 | 1,148 | 1,136 | 1,141 | +14 | +1.2% | 76,700 |
| 2023/01/06 | 1,125 | 1,127 | 1,118 | 1,127 | +1 | +0.1% | 48,800 |
| 2023/01/05 | 1,132 | 1,132 | 1,117 | 1,126 | -9 | -0.8% | 67,100 |
| 2023/01/04 | 1,165 | 1,165 | 1,135 | 1,135 | -35 | -3% | 74,200 |
| 2022/12/30 | 1,170 | 1,181 | 1,170 | 1,170 | -3 | -0.3% | 51,300 |
| 2022/12/29 | 1,166 | 1,173 | 1,156 | 1,173 | +7 | +0.6% | 40,800 |
| 2022/12/28 | 1,170 | 1,170 | 1,155 | 1,166 | -1 | -0.1% | 68,200 |
| 2022/12/27 | 1,160 | 1,172 | 1,155 | 1,167 | +19 | +1.7% | 33,200 |
301～
350
件表示中 / 4433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 | 149,200円 | +50.0% | +64.2% | 2.28% | 9.77倍 | 1.05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 |
| ギフトＨＤ | 291,500円 | +20.1% | +13.0% | 0.62% | 33.26倍 | 8.60倍 |
|
横浜家系ラーメン「町田商店」や、麺やスープなどの食材を提供するプロデュース事業を展開 |
| ホットランド | 268,500円 | +16.3% | +4.4% | 0.37% | 39.37倍 | 5.55倍 |
|
たこ焼き「築地銀だこ」が主柱。たい焼き「銀のあん」も展開。台湾、香港などアジア軸に海外進出 |
| 元気寿司 | 309,500円 | +4.3% | +0.4% | 1.94% | 16.56倍 | 4.04倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| ゼビオＨＤ | 114,500円 | +3.5% | +16.3% | 2.62% | 16.86倍 | 0.41倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
市場注目の銘柄
チャート関連のコラム
