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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,035 | 2,039 | 1,877 | 1,899.5 | -166 | -8% | 1,501,100 |
| 2024/05/09 | 2,113.5 | 2,123 | 2,065.5 | 2,065.5 | -36.5 | -1.7% | 257,400 |
| 2024/05/08 | 2,124 | 2,126 | 2,097 | 2,102 | -22 | -1% | 204,600 |
| 2024/05/07 | 2,130 | 2,131.5 | 2,111 | 2,124 | -3.5 | -0.2% | 171,700 |
| 2024/05/02 | 2,150 | 2,165 | 2,123 | 2,127.5 | -22.5 | -1% | 151,100 |
| 2024/05/01 | 2,143.5 | 2,171.5 | 2,136 | 2,150 | ±0 | ±0% | 158,800 |
| 2024/04/30 | 2,155 | 2,164 | 2,139 | 2,150 | -4.5 | -0.2% | 211,700 |
| 2024/04/26 | 2,128 | 2,155 | 2,125 | 2,154.5 | +26.5 | +1.2% | 192,300 |
| 2024/04/25 | 2,140 | 2,149 | 2,124.5 | 2,128 | -17.5 | -0.8% | 137,600 |
| 2024/04/24 | 2,166 | 2,166 | 2,133.5 | 2,145.5 | -14.5 | -0.7% | 151,600 |
| 2024/04/23 | 2,160 | 2,165.5 | 2,145.5 | 2,160 | +7.5 | +0.3% | 158,300 |
| 2024/04/22 | 2,121 | 2,154 | 2,119 | 2,152.5 | +64.5 | +3.1% | 253,700 |
| 2024/04/19 | 2,123.5 | 2,123.5 | 2,080.5 | 2,088 | -38 | -1.8% | 228,100 |
| 2024/04/18 | 2,094 | 2,135 | 2,079.5 | 2,126 | +37.5 | +1.8% | 198,900 |
| 2024/04/17 | 2,089 | 2,099.5 | 2,062 | 2,088.5 | -4 | -0.2% | 182,200 |
| 2024/04/16 | 2,101 | 2,110 | 2,088 | 2,092.5 | -28 | -1.3% | 207,100 |
| 2024/04/15 | 2,120 | 2,125 | 2,096.5 | 2,120.5 | +1 | ±0% | 180,000 |
| 2024/04/12 | 2,101 | 2,128.5 | 2,100.5 | 2,119.5 | +13.5 | +0.6% | 172,700 |
| 2024/04/11 | 2,130 | 2,130 | 2,103.5 | 2,106 | -32 | -1.5% | 202,300 |
| 2024/04/10 | 2,162 | 2,166 | 2,137.5 | 2,138 | -17.5 | -0.8% | 140,600 |
| 2024/04/09 | 2,144 | 2,161 | 2,136 | 2,155.5 | +18.5 | +0.9% | 202,400 |
| 2024/04/08 | 2,130.5 | 2,143 | 2,118 | 2,137 | +11 | +0.5% | 177,400 |
| 2024/04/05 | 2,065 | 2,144 | 2,061 | 2,126 | +55 | +2.7% | 413,800 |
| 2024/04/04 | 2,060 | 2,078 | 2,036.5 | 2,071 | +10 | +0.5% | 291,000 |
| 2024/04/03 | 2,050 | 2,086.5 | 2,037 | 2,061 | +3.5 | +0.2% | 296,500 |
| 2024/04/02 | 2,120 | 2,126 | 2,055 | 2,057.5 | -54.5 | -2.6% | 450,700 |
| 2024/04/01 | 2,165 | 2,165.5 | 2,112 | 2,112 | -56.5 | -2.6% | 366,400 |
| 2024/03/29 | 2,160 | 2,176 | 2,147 | 2,168.5 | +23 | +1.1% | 420,900 |
| 2024/03/28 | 2,120 | 2,163.5 | 2,117 | 2,145.5 | -10 | -0.5% | 1,523,800 |
| 2024/03/27 | 2,168 | 2,199 | 2,151.5 | 2,155.5 | -7.5 | -0.3% | 2,346,900 |
| 2024/03/26 | 2,180 | 2,186.5 | 2,148 | 2,163 | -19.5 | -0.9% | 777,300 |
| 2024/03/25 | 2,231.5 | 2,236.5 | 2,182.5 | 2,182.5 | -46 | -2.1% | 715,000 |
| 2024/03/22 | 2,228 | 2,247.5 | 2,216 | 2,228.5 | -3 | -0.1% | 332,900 |
| 2024/03/21 | 2,277 | 2,279 | 2,225 | 2,231.5 | -36.5 | -1.6% | 517,800 |
| 2024/03/19 | 2,246 | 2,269 | 2,237 | 2,268 | +24.5 | +1.1% | 249,200 |
| 2024/03/18 | 2,270.5 | 2,270.5 | 2,237 | 2,243.5 | -19 | -0.8% | 293,900 |
| 2024/03/15 | 2,264.5 | 2,280.5 | 2,252 | 2,262.5 | -9.5 | -0.4% | 309,700 |
| 2024/03/14 | 2,221.5 | 2,272 | 2,213 | 2,272 | +48 | +2.2% | 354,600 |
| 2024/03/13 | 2,238.5 | 2,240.5 | 2,200.5 | 2,224 | -13.5 | -0.6% | 278,000 |
| 2024/03/12 | 2,202 | 2,239 | 2,183 | 2,237.5 | +29 | +1.3% | 276,900 |
| 2024/03/11 | 2,207.5 | 2,210.5 | 2,189 | 2,208.5 | -8 | -0.4% | 370,600 |
| 2024/03/08 | 2,190 | 2,218.5 | 2,164 | 2,216.5 | +11.5 | +0.5% | 370,200 |
| 2024/03/07 | 2,190 | 2,216.5 | 2,189 | 2,205 | +17 | +0.8% | 260,900 |
| 2024/03/06 | 2,181 | 2,204 | 2,171 | 2,188 | +3.5 | +0.2% | 260,600 |
| 2024/03/05 | 2,176 | 2,200 | 2,155.5 | 2,184.5 | +4 | +0.2% | 282,200 |
| 2024/03/04 | 2,191 | 2,196 | 2,166.5 | 2,180.5 | -18.5 | -0.8% | 387,300 |
| 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 |
1～
50
件表示中 / 5775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 | 189,900円 | - | - | 0.26% | - | 5.60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 |
| フ ジ | 196,400円 | +1.1% | +1.9% | 1.53% | 21.27倍 | 0.79倍 |
|
四国最大のスーパー。２２年３月マックスバリュ西日本との統合で持株会社化、イオン子会社に |
| パルＧＨＤ | 183,000円 | +5.7% | +8.1% | 2.73% | 12.28倍 | 2.50倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| コーナン商事 | 465,500円 | +6.1% | +6.2% | 2.15% | 9.19倍 | 0.87倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| ベルク | 754,000円 | +7.1% | +17.8% | 1.54% | 13.20倍 | 1.57倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
