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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 932 | 936 | 893 | 897 | -33 | -3.5% | 70,900 |
| 2024/05/20 | 929 | 937 | 906 | 930 | +5 | +0.5% | 82,100 |
| 2024/05/17 | 868 | 929 | 865 | 925 | +45 | +5.1% | 91,900 |
| 2024/05/16 | 901 | 917 | 841 | 880 | -111 | -11.2% | 285,300 |
| 2024/05/15 | 1,015 | 1,017 | 991 | 991 | -20 | -2% | 86,500 |
| 2024/05/14 | 1,009 | 1,039 | 1,004 | 1,011 | +10 | +1% | 67,200 |
| 2024/05/13 | 1,001 | 1,015 | 996 | 1,001 | -2 | -0.2% | 32,500 |
| 2024/05/10 | 1,017 | 1,024 | 992 | 1,003 | -21 | -2.1% | 78,900 |
| 2024/05/09 | 1,012 | 1,043 | 1,004 | 1,024 | +13 | +1.3% | 86,100 |
| 2024/05/08 | 1,045 | 1,046 | 1,005 | 1,011 | -44 | -4.2% | 87,600 |
| 2024/05/07 | 1,078 | 1,078 | 1,041 | 1,055 | +1 | +0.1% | 108,100 |
| 2024/05/02 | 1,027 | 1,054 | 1,012 | 1,054 | +29 | +2.8% | 76,500 |
| 2024/05/01 | 1,030 | 1,050 | 1,022 | 1,025 | +7 | +0.7% | 104,600 |
| 2024/04/30 | 976 | 1,033 | 976 | 1,018 | +42 | +4.3% | 90,700 |
| 2024/04/26 | 1,000 | 1,013 | 974 | 976 | -24 | -2.4% | 144,700 |
| 2024/04/25 | 995 | 1,009 | 990 | 1,000 | -1 | -0.1% | 55,600 |
| 2024/04/24 | 1,006 | 1,020 | 995 | 1,001 | -1 | -0.1% | 63,800 |
| 2024/04/23 | 1,028 | 1,045 | 997 | 1,002 | -17 | -1.7% | 71,200 |
| 2024/04/22 | 1,002 | 1,025 | 990 | 1,019 | +12 | +1.2% | 64,500 |
| 2024/04/19 | 1,015 | 1,039 | 995 | 1,007 | -29 | -2.8% | 95,900 |
| 2024/04/18 | 1,035 | 1,049 | 1,005 | 1,036 | -14 | -1.3% | 75,000 |
| 2024/04/17 | 1,064 | 1,080 | 1,037 | 1,050 | -9 | -0.8% | 99,600 |
| 2024/04/16 | 1,119 | 1,119 | 1,056 | 1,059 | -48 | -4.3% | 146,900 |
| 2024/04/15 | 1,125 | 1,140 | 1,084 | 1,107 | -18 | -1.6% | 163,200 |
| 2024/04/12 | 1,138 | 1,160 | 1,110 | 1,125 | +9 | +0.8% | 218,200 |
| 2024/04/11 | 1,055 | 1,121 | 1,054 | 1,116 | +61 | +5.8% | 258,900 |
| 2024/04/10 | 1,005 | 1,063 | 992 | 1,055 | +50 | +5% | 129,700 |
| 2024/04/09 | 988 | 1,007 | 981 | 1,005 | +23 | +2.3% | 72,900 |
| 2024/04/08 | 1,017 | 1,031 | 982 | 982 | -15 | -1.5% | 129,000 |
| 2024/04/05 | 998 | 1,010 | 970 | 997 | -23 | -2.3% | 178,900 |
| 2024/04/04 | 1,005 | 1,045 | 983 | 1,020 | +61 | +6.4% | 366,600 |
| 2024/04/03 | 914 | 982 | 914 | 959 | +41 | +4.5% | 236,800 |
| 2024/04/02 | 920 | 944 | 896 | 918 | +46 | +5.3% | 178,000 |
| 2024/04/01 | 919 | 919 | 866 | 872 | -55 | -5.9% | 96,900 |
| 2024/03/29 | 885 | 946 | 885 | 927 | +44 | +5% | 123,200 |
| 2024/03/28 | 869 | 889 | 860 | 883 | +14 | +1.6% | 110,600 |
| 2024/03/27 | 889 | 889 | 869 | 869 | -15 | -1.7% | 65,600 |
| 2024/03/26 | 883 | 888 | 877 | 884 | +1 | +0.1% | 35,600 |
| 2024/03/25 | 873 | 897 | 870 | 883 | +13 | +1.5% | 65,700 |
| 2024/03/22 | 873 | 880 | 860 | 870 | +5 | +0.6% | 42,500 |
| 2024/03/21 | 866 | 873 | 855 | 865 | +23 | +2.7% | 60,300 |
| 2024/03/19 | 840 | 849 | 832 | 842 | +4 | +0.5% | 30,300 |
| 2024/03/18 | 850 | 859 | 836 | 838 | +3 | +0.4% | 30,500 |
| 2024/03/15 | 844 | 846 | 834 | 835 | -10 | -1.2% | 32,900 |
| 2024/03/14 | 841 | 853 | 831 | 845 | +5 | +0.6% | 38,100 |
| 2024/03/13 | 851 | 865 | 837 | 840 | -3 | -0.4% | 23,800 |
| 2024/03/12 | 830 | 845 | 821 | 843 | -1 | -0.1% | 26,900 |
| 2024/03/11 | 830 | 850 | 820 | 844 | +4 | +0.5% | 57,500 |
| 2024/03/08 | 837 | 856 | 835 | 840 | -10 | -1.2% | 60,200 |
| 2024/03/07 | 888 | 888 | 846 | 850 | -41 | -4.6% | 109,500 |
1～
50
件表示中 / 6711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 | 89,700円 | -1.3% | -13.8% | 1.67% | 16.86倍 | 0.88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 |
| ＢＲＵＮＯ | 103,500円 | - | - | 0.39% | - | 2.81倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 小津産業 | 180,400円 | -3.6% | +13.6% | 1.39% | 29.14倍 | 0.83倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 南 陽 | 112,700円 | -3.9% | -14.4% | 3.55% | 8.53倍 | 0.57倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| 富士興 | 168,600円 | +14.7% | -15.4% | 5.10% | 19.82倍 | 1.17倍 |
|
ＥＮＥＯＳ系の石油販社。軽油、灯油、Ａ重油が主力。北海道でＬＰガス小売り、建機レンタルも |
市場注目の銘柄
チャート関連のコラム
