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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,700 | 1,737 | 1,678 | 1,737 | +51 | +3% | 121,800 |
2021/10/29 | 1,683 | 1,702 | 1,655 | 1,686 | +3 | +0.2% | 148,600 |
2021/10/28 | 1,698 | 1,698 | 1,653 | 1,683 | -4 | -0.2% | 295,400 |
2021/10/27 | 1,711 | 1,719 | 1,656 | 1,687 | -11 | -0.6% | 109,800 |
2021/10/26 | 1,686 | 1,698 | 1,658 | 1,698 | +30 | +1.8% | 68,900 |
2021/10/25 | 1,650 | 1,677 | 1,650 | 1,668 | +4 | +0.2% | 74,400 |
2021/10/22 | 1,661 | 1,704 | 1,651 | 1,664 | -11 | -0.7% | 196,200 |
2021/10/21 | 1,669 | 1,727 | 1,651 | 1,675 | +16 | +1% | 310,500 |
2021/10/20 | 1,640 | 1,704 | 1,628 | 1,659 | +40 | +2.5% | 440,600 |
2021/10/19 | 1,674 | 1,678 | 1,575 | 1,619 | +195 | +13.7% | 849,400 |
2021/10/18 | 1,437 | 1,438 | 1,414 | 1,424 | -12 | -0.8% | 49,400 |
2021/10/15 | 1,421 | 1,438 | 1,411 | 1,436 | +14 | +1% | 38,000 |
2021/10/14 | 1,425 | 1,430 | 1,412 | 1,422 | -3 | -0.2% | 36,400 |
2021/10/13 | 1,432 | 1,446 | 1,417 | 1,425 | ±0 | ±0% | 100,200 |
2021/10/12 | 1,440 | 1,440 | 1,410 | 1,425 | -16 | -1.1% | 128,600 |
2021/10/11 | 1,440 | 1,448 | 1,433 | 1,441 | -3 | -0.2% | 52,400 |
2021/10/08 | 1,445 | 1,454 | 1,437 | 1,444 | +4 | +0.3% | 75,400 |
2021/10/07 | 1,458 | 1,467 | 1,440 | 1,440 | -21 | -1.4% | 63,200 |
2021/10/06 | 1,493 | 1,500 | 1,460 | 1,461 | -8 | -0.5% | 51,700 |
2021/10/05 | 1,486 | 1,492 | 1,454 | 1,469 | -34 | -2.3% | 75,800 |
2021/10/04 | 1,516 | 1,523 | 1,491 | 1,503 | +5 | +0.3% | 46,600 |
2021/10/01 | 1,520 | 1,520 | 1,480 | 1,498 | -24 | -1.6% | 77,000 |
2021/09/30 | 1,528 | 1,535 | 1,518 | 1,522 | +1 | +0.1% | 51,200 |
2021/09/29 | 1,538 | 1,544 | 1,508 | 1,521 | -52 | -3.3% | 77,700 |
2021/09/28 | 1,600 | 1,600 | 1,554 | 1,573 | -20 | -1.3% | 65,200 |
2021/09/27 | 1,633 | 1,633 | 1,588 | 1,593 | -15 | -0.9% | 44,300 |
2021/09/24 | 1,618 | 1,624 | 1,603 | 1,608 | +34 | +2.2% | 68,200 |
2021/09/22 | 1,617 | 1,617 | 1,574 | 1,574 | -43 | -2.7% | 35,500 |
2021/09/21 | 1,611 | 1,633 | 1,604 | 1,617 | -34 | -2.1% | 43,300 |
2021/09/17 | 1,621 | 1,653 | 1,621 | 1,651 | +27 | +1.7% | 76,100 |
2021/09/16 | 1,624 | 1,632 | 1,605 | 1,624 | -5 | -0.3% | 66,700 |
2021/09/15 | 1,650 | 1,669 | 1,623 | 1,629 | -70 | -4.1% | 73,900 |
2021/09/14 | 1,677 | 1,699 | 1,658 | 1,699 | +29 | +1.7% | 62,000 |
2021/09/13 | 1,639 | 1,670 | 1,635 | 1,670 | +14 | +0.8% | 53,200 |
2021/09/10 | 1,655 | 1,664 | 1,643 | 1,656 | +4 | +0.2% | 89,000 |
2021/09/09 | 1,633 | 1,654 | 1,627 | 1,652 | +23 | +1.4% | 76,800 |
2021/09/08 | 1,610 | 1,631 | 1,598 | 1,629 | +26 | +1.6% | 91,400 |
2021/09/07 | 1,599 | 1,610 | 1,582 | 1,603 | +23 | +1.5% | 104,700 |
2021/09/06 | 1,592 | 1,598 | 1,574 | 1,580 | -8 | -0.5% | 82,300 |
2021/09/03 | 1,575 | 1,614 | 1,571 | 1,588 | +16 | +1% | 123,000 |
2021/09/02 | 1,568 | 1,575 | 1,556 | 1,572 | +3 | +0.2% | 62,200 |
2021/09/01 | 1,555 | 1,571 | 1,553 | 1,569 | +6 | +0.4% | 44,400 |
2021/08/31 | 1,554 | 1,584 | 1,551 | 1,563 | +8 | +0.5% | 102,700 |
2021/08/30 | 1,573 | 1,589 | 1,554 | 1,555 | -11 | -0.7% | 108,300 |
2021/08/27 | 1,588 | 1,588 | 1,559 | 1,566 | -22 | -1.4% | 45,500 |
2021/08/26 | 1,596 | 1,606 | 1,577 | 1,588 | +4 | +0.3% | 73,900 |
2021/08/25 | 1,580 | 1,593 | 1,570 | 1,584 | +12 | +0.8% | 38,100 |
2021/08/24 | 1,557 | 1,572 | 1,551 | 1,572 | -1 | -0.1% | 61,500 |
2021/08/23 | 1,573 | 1,587 | 1,568 | 1,573 | +18 | +1.2% | 66,700 |
2021/08/20 | 1,550 | 1,577 | 1,550 | 1,555 | +8 | +0.5% | 100,300 |
751~
800
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