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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 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 |
2022/12/26 | 1,157 | 1,163 | 1,148 | 1,148 | -6 | -0.5% | 26,400 |
2022/12/23 | 1,154 | 1,157 | 1,148 | 1,154 | -6 | -0.5% | 27,500 |
2022/12/22 | 1,149 | 1,160 | 1,135 | 1,160 | +11 | +1% | 45,700 |
2022/12/21 | 1,150 | 1,162 | 1,142 | 1,149 | -11 | -0.9% | 89,100 |
2022/12/20 | 1,175 | 1,183 | 1,148 | 1,160 | -5 | -0.4% | 110,700 |
2022/12/19 | 1,164 | 1,172 | 1,159 | 1,165 | +1 | +0.1% | 36,600 |
2022/12/16 | 1,175 | 1,177 | 1,162 | 1,164 | -17 | -1.4% | 48,300 |
2022/12/15 | 1,175 | 1,181 | 1,173 | 1,181 | +8 | +0.7% | 28,700 |
2022/12/14 | 1,177 | 1,177 | 1,169 | 1,173 | +3 | +0.3% | 36,500 |
2022/12/13 | 1,170 | 1,181 | 1,167 | 1,170 | +8 | +0.7% | 69,000 |
2022/12/12 | 1,165 | 1,169 | 1,161 | 1,162 | -1 | -0.1% | 51,200 |
2022/12/09 | 1,149 | 1,165 | 1,147 | 1,163 | +16 | +1.4% | 85,200 |
2022/12/08 | 1,143 | 1,149 | 1,137 | 1,147 | +7 | +0.6% | 80,900 |
2022/12/07 | 1,132 | 1,141 | 1,130 | 1,140 | +3 | +0.3% | 36,300 |
2022/12/06 | 1,127 | 1,147 | 1,122 | 1,137 | +7 | +0.6% | 130,200 |
2022/12/05 | 1,135 | 1,135 | 1,118 | 1,130 | -4 | -0.4% | 112,000 |
2022/12/02 | 1,139 | 1,145 | 1,128 | 1,134 | -12 | -1% | 156,400 |
2022/12/01 | 1,148 | 1,148 | 1,136 | 1,146 | +6 | +0.5% | 161,400 |
2022/11/30 | 1,182 | 1,185 | 1,140 | 1,140 | -12 | -1% | 203,300 |
2022/11/29 | 1,163 | 1,169 | 1,152 | 1,152 | -11 | -0.9% | 80,500 |
2022/11/28 | 1,185 | 1,185 | 1,163 | 1,163 | -14 | -1.2% | 61,800 |
2022/11/25 | 1,173 | 1,183 | 1,170 | 1,177 | +6 | +0.5% | 74,200 |
2022/11/24 | 1,185 | 1,185 | 1,171 | 1,171 | -4 | -0.3% | 55,400 |
2022/11/22 | 1,170 | 1,181 | 1,167 | 1,175 | +12 | +1% | 74,000 |
2022/11/21 | 1,165 | 1,166 | 1,159 | 1,163 | +5 | +0.4% | 39,500 |
2022/11/18 | 1,155 | 1,165 | 1,150 | 1,158 | +6 | +0.5% | 57,100 |
2022/11/17 | 1,138 | 1,153 | 1,138 | 1,152 | +14 | +1.2% | 30,800 |
2022/11/16 | 1,145 | 1,146 | 1,137 | 1,138 | -9 | -0.8% | 50,200 |
2022/11/15 | 1,143 | 1,154 | 1,141 | 1,147 | +3 | +0.3% | 56,200 |
2022/11/14 | 1,143 | 1,157 | 1,138 | 1,144 | -1 | -0.1% | 50,200 |
2022/11/11 | 1,157 | 1,157 | 1,137 | 1,145 | -1 | -0.1% | 59,700 |
451~
500
件表示中 / 4552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 | 147,100円 | +50.0% | +64.2% | 2.31% | 11.01倍 | 1.02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 |
木曽路 | 211,600円 | 0.0% | -9.6% | 1.13% | 49.66倍 | 2.25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 |
リンガハット | 220,400円 | +6.9% | +16.6% | 0.45% | 71.37倍 | 4.36倍 |
|
九州発祥。長崎ちゃんぽん「リンガーハット」と、とんかつ「濱かつ」が軸。直営中心、FCも展開 |
リテールPT | 122,400円 | +3.8% | +6.1% | 3.10% | 10.10倍 | 0.64倍 |
|
地方の食品スーパー連合。15年山口の丸久と大分のマルミヤストア、17年福岡のマルキョウ統合 |
VTHD | 45,800円 | +5.9% | +6.5% | 5.24% | 7.92倍 | 0.77倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社M&A強化 |
市場注目の銘柄
チャート関連のコラム