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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 1,105 | 1,120 | 1,089 | 1,103 | -6 | -0.5% | 193,300 |
| 2022/03/08 | 1,120 | 1,137 | 1,100 | 1,109 | -35 | -3.1% | 188,400 |
| 2022/03/07 | 1,182 | 1,187 | 1,139 | 1,144 | -43 | -3.6% | 187,500 |
| 2022/03/04 | 1,198 | 1,208 | 1,187 | 1,187 | -2 | -0.2% | 137,300 |
| 2022/03/03 | 1,226 | 1,226 | 1,188 | 1,189 | -14 | -1.2% | 108,200 |
| 2022/03/02 | 1,240 | 1,243 | 1,202 | 1,203 | -57 | -4.5% | 129,400 |
| 2022/03/01 | 1,286 | 1,286 | 1,258 | 1,260 | -22 | -1.7% | 114,400 |
| 2022/02/28 | 1,270 | 1,283 | 1,244 | 1,282 | +25 | +2% | 124,800 |
| 2022/02/25 | 1,266 | 1,269 | 1,245 | 1,257 | -1 | -0.1% | 99,500 |
| 2022/02/24 | 1,280 | 1,280 | 1,243 | 1,258 | -28 | -2.2% | 94,500 |
| 2022/02/22 | 1,284 | 1,305 | 1,279 | 1,286 | -6 | -0.5% | 75,900 |
| 2022/02/21 | 1,320 | 1,322 | 1,290 | 1,292 | -37 | -2.8% | 70,800 |
| 2022/02/18 | 1,319 | 1,344 | 1,315 | 1,329 | -3 | -0.2% | 97,600 |
| 2022/02/17 | 1,352 | 1,352 | 1,325 | 1,332 | -20 | -1.5% | 83,200 |
| 2022/02/16 | 1,333 | 1,366 | 1,330 | 1,352 | +44 | +3.4% | 109,100 |
| 2022/02/15 | 1,311 | 1,320 | 1,277 | 1,308 | -3 | -0.2% | 137,100 |
| 2022/02/14 | 1,312 | 1,326 | 1,305 | 1,311 | -15 | -1.1% | 69,900 |
| 2022/02/10 | 1,341 | 1,350 | 1,318 | 1,326 | +6 | +0.5% | 82,300 |
| 2022/02/09 | 1,345 | 1,351 | 1,320 | 1,320 | -6 | -0.5% | 59,300 |
| 2022/02/08 | 1,334 | 1,353 | 1,323 | 1,326 | -8 | -0.6% | 85,200 |
| 2022/02/07 | 1,373 | 1,376 | 1,311 | 1,334 | -69 | -4.9% | 171,600 |
| 2022/02/04 | 1,397 | 1,413 | 1,374 | 1,403 | +17 | +1.2% | 89,900 |
| 2022/02/03 | 1,372 | 1,396 | 1,364 | 1,386 | +12 | +0.9% | 60,400 |
| 2022/02/02 | 1,349 | 1,375 | 1,331 | 1,374 | +32 | +2.4% | 77,300 |
| 2022/02/01 | 1,342 | 1,360 | 1,330 | 1,342 | +8 | +0.6% | 95,700 |
| 2022/01/31 | 1,309 | 1,334 | 1,309 | 1,334 | +17 | +1.3% | 59,500 |
| 2022/01/28 | 1,302 | 1,317 | 1,285 | 1,317 | +37 | +2.9% | 42,500 |
| 2022/01/27 | 1,302 | 1,311 | 1,272 | 1,280 | -21 | -1.6% | 60,000 |
| 2022/01/26 | 1,314 | 1,329 | 1,297 | 1,301 | -13 | -1% | 39,400 |
| 2022/01/25 | 1,303 | 1,315 | 1,293 | 1,314 | -2 | -0.2% | 52,600 |
| 2022/01/24 | 1,296 | 1,316 | 1,287 | 1,316 | +5 | +0.4% | 43,500 |
| 2022/01/21 | 1,280 | 1,315 | 1,277 | 1,311 | +26 | +2% | 34,800 |
| 2022/01/20 | 1,284 | 1,309 | 1,284 | 1,285 | +4 | +0.3% | 62,600 |
| 2022/01/19 | 1,321 | 1,324 | 1,281 | 1,281 | -51 | -3.8% | 111,500 |
| 2022/01/18 | 1,356 | 1,358 | 1,332 | 1,332 | -24 | -1.8% | 74,100 |
| 2022/01/17 | 1,370 | 1,381 | 1,350 | 1,356 | -7 | -0.5% | 24,200 |
| 2022/01/14 | 1,390 | 1,390 | 1,352 | 1,363 | -25 | -1.8% | 58,600 |
| 2022/01/13 | 1,406 | 1,413 | 1,386 | 1,388 | -19 | -1.4% | 30,600 |
| 2022/01/12 | 1,394 | 1,421 | 1,393 | 1,407 | +30 | +2.2% | 30,900 |
| 2022/01/11 | 1,395 | 1,401 | 1,360 | 1,377 | -12 | -0.9% | 43,400 |
| 2022/01/07 | 1,411 | 1,426 | 1,383 | 1,389 | -16 | -1.1% | 45,400 |
| 2022/01/06 | 1,411 | 1,423 | 1,401 | 1,405 | -12 | -0.8% | 40,300 |
| 2022/01/05 | 1,429 | 1,430 | 1,412 | 1,417 | -3 | -0.2% | 31,700 |
| 2022/01/04 | 1,420 | 1,426 | 1,403 | 1,420 | +20 | +1.4% | 40,000 |
| 2021/12/30 | 1,407 | 1,408 | 1,394 | 1,400 | -8 | -0.6% | 34,200 |
| 2021/12/29 | 1,402 | 1,409 | 1,389 | 1,408 | +9 | +0.6% | 53,100 |
| 2021/12/28 | 1,389 | 1,405 | 1,376 | 1,399 | +26 | +1.9% | 67,700 |
| 2021/12/27 | 1,365 | 1,394 | 1,354 | 1,373 | +7 | +0.5% | 85,400 |
| 2021/12/24 | 1,368 | 1,379 | 1,364 | 1,366 | +4 | +0.3% | 46,300 |
| 2021/12/23 | 1,361 | 1,372 | 1,349 | 1,362 | +16 | +1.2% | 45,600 |
651～
700
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 | 140,700円 | +50.0% | +64.2% | 2.42% | 9.23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 | 374,500円 | +12.9% | +35.8% | 0.64% | 37.90倍 | 2.89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 | 82,400円 | +5.4% | +1.7% | 3.64% | 9.80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 | 115,600円 | +3.5% | +16.3% | 2.60% | 16.59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 | 176,500円 | +3.2% | +4.5% | 0.45% | 53.46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
