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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,239 | 1,256 | 1,232 | 1,253 | +12 | +1% | 87,900 |
| 2022/08/22 | 1,240 | 1,245 | 1,223 | 1,241 | -3 | -0.2% | 135,300 |
| 2022/08/19 | 1,255 | 1,261 | 1,240 | 1,244 | -3 | -0.2% | 118,400 |
| 2022/08/18 | 1,243 | 1,251 | 1,237 | 1,247 | -6 | -0.5% | 98,200 |
| 2022/08/17 | 1,243 | 1,254 | 1,240 | 1,253 | +15 | +1.2% | 215,600 |
| 2022/08/16 | 1,215 | 1,240 | 1,211 | 1,238 | +28 | +2.3% | 187,800 |
| 2022/08/15 | 1,230 | 1,230 | 1,205 | 1,210 | -15 | -1.2% | 302,000 |
| 2022/08/12 | 1,200 | 1,234 | 1,197 | 1,225 | +25 | +2.1% | 281,600 |
| 2022/08/10 | 1,201 | 1,214 | 1,191 | 1,200 | -11 | -0.9% | 312,300 |
| 2022/08/09 | 1,241 | 1,244 | 1,206 | 1,211 | -32 | -2.6% | 510,000 |
| 2022/08/08 | 1,281 | 1,289 | 1,243 | 1,243 | -212 | -14.6% | 724,800 |
| 2022/08/05 | 1,429 | 1,458 | 1,429 | 1,455 | +26 | +1.8% | 83,000 |
| 2022/08/04 | 1,439 | 1,441 | 1,423 | 1,429 | +6 | +0.4% | 66,700 |
| 2022/08/03 | 1,450 | 1,461 | 1,422 | 1,423 | -25 | -1.7% | 62,300 |
| 2022/08/02 | 1,480 | 1,480 | 1,447 | 1,448 | -46 | -3.1% | 112,200 |
| 2022/08/01 | 1,500 | 1,511 | 1,492 | 1,494 | +3 | +0.2% | 68,300 |
| 2022/07/29 | 1,514 | 1,517 | 1,481 | 1,491 | -18 | -1.2% | 88,200 |
| 2022/07/28 | 1,489 | 1,510 | 1,483 | 1,509 | +33 | +2.2% | 101,000 |
| 2022/07/27 | 1,469 | 1,481 | 1,460 | 1,476 | +7 | +0.5% | 56,100 |
| 2022/07/26 | 1,464 | 1,484 | 1,454 | 1,469 | +1 | +0.1% | 62,400 |
| 2022/07/25 | 1,452 | 1,471 | 1,447 | 1,468 | +17 | +1.2% | 45,700 |
| 2022/07/22 | 1,430 | 1,454 | 1,428 | 1,451 | +25 | +1.8% | 62,100 |
| 2022/07/21 | 1,425 | 1,429 | 1,402 | 1,426 | -3 | -0.2% | 26,200 |
| 2022/07/20 | 1,423 | 1,435 | 1,417 | 1,429 | +28 | +2% | 50,800 |
| 2022/07/19 | 1,410 | 1,414 | 1,389 | 1,401 | -7 | -0.5% | 45,500 |
| 2022/07/15 | 1,414 | 1,428 | 1,403 | 1,408 | -2 | -0.1% | 67,100 |
| 2022/07/14 | 1,409 | 1,416 | 1,393 | 1,410 | +1 | +0.1% | 53,500 |
| 2022/07/13 | 1,399 | 1,414 | 1,382 | 1,409 | +23 | +1.7% | 122,100 |
| 2022/07/12 | 1,384 | 1,392 | 1,368 | 1,386 | -12 | -0.9% | 60,200 |
| 2022/07/11 | 1,369 | 1,398 | 1,369 | 1,398 | +38 | +2.8% | 64,400 |
| 2022/07/08 | 1,384 | 1,389 | 1,356 | 1,360 | -17 | -1.2% | 105,800 |
| 2022/07/07 | 1,377 | 1,380 | 1,354 | 1,377 | -2 | -0.1% | 71,600 |
| 2022/07/06 | 1,410 | 1,410 | 1,367 | 1,379 | -21 | -1.5% | 71,300 |
| 2022/07/05 | 1,417 | 1,424 | 1,389 | 1,400 | +13 | +0.9% | 74,000 |
| 2022/07/04 | 1,390 | 1,392 | 1,373 | 1,387 | +20 | +1.5% | 44,500 |
| 2022/07/01 | 1,403 | 1,403 | 1,361 | 1,367 | -44 | -3.1% | 83,000 |
| 2022/06/30 | 1,407 | 1,424 | 1,399 | 1,411 | +13 | +0.9% | 111,800 |
| 2022/06/29 | 1,370 | 1,400 | 1,356 | 1,398 | +23 | +1.7% | 165,200 |
| 2022/06/28 | 1,359 | 1,376 | 1,349 | 1,375 | +7 | +0.5% | 127,300 |
| 2022/06/27 | 1,370 | 1,374 | 1,355 | 1,368 | +7 | +0.5% | 76,800 |
| 2022/06/24 | 1,362 | 1,373 | 1,352 | 1,361 | +10 | +0.7% | 94,100 |
| 2022/06/23 | 1,325 | 1,353 | 1,322 | 1,351 | +31 | +2.3% | 65,300 |
| 2022/06/22 | 1,320 | 1,326 | 1,309 | 1,320 | +12 | +0.9% | 78,800 |
| 2022/06/21 | 1,301 | 1,319 | 1,288 | 1,308 | +23 | +1.8% | 100,900 |
| 2022/06/20 | 1,258 | 1,290 | 1,254 | 1,285 | +35 | +2.8% | 158,500 |
| 2022/06/17 | 1,255 | 1,265 | 1,229 | 1,250 | -24 | -1.9% | 184,800 |
| 2022/06/16 | 1,288 | 1,300 | 1,273 | 1,274 | +5 | +0.4% | 129,100 |
| 2022/06/15 | 1,303 | 1,303 | 1,264 | 1,269 | -24 | -1.9% | 104,200 |
| 2022/06/14 | 1,295 | 1,301 | 1,279 | 1,293 | -40 | -3% | 178,300 |
| 2022/06/13 | 1,323 | 1,338 | 1,308 | 1,333 | ±0 | ±0% | 82,500 |
701～
750
件表示中 / 4699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 | 183,700円 | +6.1% | +12.8% | 2.50% | 9.82倍 | 1.20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年に子会社化 |
| ゲンキＧＤＣ | 419,500円 | +7.2% | +3.7% | 1.67% | 15.43倍 | 4.34倍 |
|
回転ずし「魚べい」が主柱。中国や東南アジアなど海外ＦＣ展開に強み。筆頭株主は米穀卸・神明 |
| カッパ・クリエ | 150,700円 | +9.4% | +30.8% | 0.33% | 51.47倍 | 6.86倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| 近鉄百 | 173,600円 | +5.1% | -6.8% | 1.15% | 19.33倍 | 1.75倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カワチ薬品 | 277,200円 | +1.5% | +4.3% | 2.89% | 12.64倍 | 0.54倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
