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 |
---|---|---|---|---|---|---|---|
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 |
2022/11/10 | 1,131 | 1,147 | 1,126 | 1,146 | +12 | +1.1% | 74,200 |
2022/11/09 | 1,145 | 1,151 | 1,133 | 1,134 | -9 | -0.8% | 63,900 |
2022/11/08 | 1,136 | 1,156 | 1,121 | 1,143 | -5 | -0.4% | 177,200 |
2022/11/07 | 1,193 | 1,193 | 1,135 | 1,148 | -45 | -3.8% | 317,100 |
2022/11/04 | 1,219 | 1,223 | 1,192 | 1,193 | -41 | -3.3% | 116,400 |
2022/11/02 | 1,215 | 1,242 | 1,212 | 1,234 | +16 | +1.3% | 118,200 |
2022/11/01 | 1,230 | 1,237 | 1,210 | 1,218 | -9 | -0.7% | 56,500 |
2022/10/31 | 1,238 | 1,238 | 1,214 | 1,227 | +3 | +0.2% | 69,500 |
2022/10/28 | 1,195 | 1,236 | 1,194 | 1,224 | +22 | +1.8% | 241,400 |
2022/10/27 | 1,196 | 1,208 | 1,196 | 1,202 | +7 | +0.6% | 73,100 |
2022/10/26 | 1,199 | 1,205 | 1,195 | 1,195 | +1 | +0.1% | 55,800 |
2022/10/25 | 1,200 | 1,205 | 1,194 | 1,194 | -6 | -0.5% | 62,700 |
2022/10/24 | 1,228 | 1,228 | 1,197 | 1,200 | -13 | -1.1% | 57,200 |
2022/10/21 | 1,220 | 1,223 | 1,212 | 1,213 | -19 | -1.5% | 55,800 |
2022/10/20 | 1,239 | 1,243 | 1,231 | 1,232 | -7 | -0.6% | 38,700 |
451~
500
件表示中 / 4537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 | 141,400円 | +50.0% | +64.2% | 2.40% | 9.27倍 | 1.00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 |
ブロンコB | 375,500円 | +12.9% | +35.8% | 0.64% | 38.00倍 | 2.90倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
サーラ | 82,300円 | +5.4% | +1.7% | 3.65% | 9.78倍 | 0.65倍 |
|
都市ガス、LPガス、住宅販売、建設工事が柱。愛知、静岡地盤。16年にグループ各社が経営統合 |
ゼビオHD | 115,900円 | +3.5% | +16.3% | 2.59% | 16.63倍 | 0.40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 |
サガミHD | 176,300円 | +3.2% | +4.5% | 0.45% | 53.40倍 | 3.17倍 |
|
麺類主体の外食チェーン。名古屋が地盤。直営和食麺類を軸にFCも。18年10月に持株会社化 |
市場注目の銘柄
チャート関連のコラム