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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,355 | 1,355 | 1,327 | 1,333 | -39 | -2.8% | 111,300 |
| 2022/06/09 | 1,380 | 1,380 | 1,357 | 1,372 | -8 | -0.6% | 152,100 |
| 2022/06/08 | 1,348 | 1,383 | 1,343 | 1,380 | +37 | +2.8% | 211,500 |
| 2022/06/07 | 1,334 | 1,356 | 1,327 | 1,343 | +31 | +2.4% | 203,200 |
| 2022/06/06 | 1,283 | 1,316 | 1,263 | 1,312 | +27 | +2.1% | 225,200 |
| 2022/06/03 | 1,295 | 1,311 | 1,277 | 1,285 | -1 | -0.1% | 136,400 |
| 2022/06/02 | 1,281 | 1,294 | 1,255 | 1,286 | -4 | -0.3% | 108,400 |
| 2022/06/01 | 1,256 | 1,296 | 1,253 | 1,290 | +36 | +2.9% | 141,300 |
| 2022/05/31 | 1,237 | 1,263 | 1,230 | 1,254 | +28 | +2.3% | 921,200 |
| 2022/05/30 | 1,207 | 1,239 | 1,198 | 1,226 | +31 | +2.6% | 259,400 |
| 2022/05/27 | 1,214 | 1,214 | 1,182 | 1,195 | +4 | +0.3% | 133,900 |
| 2022/05/26 | 1,190 | 1,206 | 1,185 | 1,191 | +5 | +0.4% | 123,300 |
| 2022/05/25 | 1,206 | 1,207 | 1,176 | 1,186 | -25 | -2.1% | 120,400 |
| 2022/05/24 | 1,227 | 1,231 | 1,198 | 1,211 | -16 | -1.3% | 128,100 |
| 2022/05/23 | 1,215 | 1,235 | 1,212 | 1,227 | +25 | +2.1% | 108,700 |
| 2022/05/20 | 1,187 | 1,214 | 1,180 | 1,202 | +15 | +1.3% | 172,200 |
| 2022/05/19 | 1,167 | 1,197 | 1,167 | 1,187 | -14 | -1.2% | 136,200 |
| 2022/05/18 | 1,215 | 1,218 | 1,189 | 1,201 | -10 | -0.8% | 175,200 |
| 2022/05/17 | 1,220 | 1,220 | 1,182 | 1,211 | -3 | -0.2% | 255,500 |
| 2022/05/16 | 1,174 | 1,222 | 1,155 | 1,214 | +169 | +16.2% | 618,300 |
| 2022/05/13 | 1,011 | 1,052 | 1,009 | 1,045 | +4 | +0.4% | 169,100 |
| 2022/05/12 | 1,070 | 1,070 | 1,040 | 1,041 | -37 | -3.4% | 111,000 |
| 2022/05/11 | 1,075 | 1,092 | 1,068 | 1,078 | -2 | -0.2% | 66,800 |
| 2022/05/10 | 1,068 | 1,088 | 1,052 | 1,080 | +11 | +1% | 87,000 |
| 2022/05/09 | 1,079 | 1,086 | 1,065 | 1,069 | -14 | -1.3% | 92,600 |
| 2022/05/06 | 1,088 | 1,088 | 1,072 | 1,083 | -6 | -0.6% | 105,600 |
| 2022/05/02 | 1,089 | 1,109 | 1,086 | 1,089 | ±0 | ±0% | 78,900 |
| 2022/04/28 | 1,070 | 1,095 | 1,068 | 1,089 | +18 | +1.7% | 73,500 |
| 2022/04/27 | 1,061 | 1,075 | 1,051 | 1,071 | +6 | +0.6% | 125,600 |
| 2022/04/26 | 1,067 | 1,074 | 1,062 | 1,065 | ±0 | ±0% | 63,300 |
| 2022/04/25 | 1,070 | 1,072 | 1,062 | 1,065 | -24 | -2.2% | 66,500 |
| 2022/04/22 | 1,081 | 1,089 | 1,075 | 1,089 | -14 | -1.3% | 88,900 |
| 2022/04/21 | 1,096 | 1,106 | 1,092 | 1,103 | +11 | +1% | 54,800 |
| 2022/04/20 | 1,089 | 1,101 | 1,082 | 1,092 | +4 | +0.4% | 98,800 |
| 2022/04/19 | 1,091 | 1,094 | 1,079 | 1,088 | -8 | -0.7% | 86,200 |
| 2022/04/18 | 1,100 | 1,101 | 1,078 | 1,096 | -17 | -1.5% | 66,500 |
| 2022/04/15 | 1,111 | 1,122 | 1,106 | 1,113 | -1 | -0.1% | 48,500 |
| 2022/04/14 | 1,111 | 1,122 | 1,111 | 1,114 | -4 | -0.4% | 43,700 |
| 2022/04/13 | 1,096 | 1,121 | 1,093 | 1,118 | +22 | +2% | 81,800 |
| 2022/04/12 | 1,107 | 1,113 | 1,093 | 1,096 | -23 | -2.1% | 93,300 |
| 2022/04/11 | 1,135 | 1,141 | 1,117 | 1,119 | -12 | -1.1% | 51,900 |
| 2022/04/08 | 1,155 | 1,155 | 1,122 | 1,131 | +1 | +0.1% | 76,500 |
| 2022/04/07 | 1,155 | 1,155 | 1,129 | 1,130 | -31 | -2.7% | 93,700 |
| 2022/04/06 | 1,180 | 1,180 | 1,158 | 1,161 | -17 | -1.4% | 57,500 |
| 2022/04/05 | 1,196 | 1,197 | 1,162 | 1,178 | -4 | -0.3% | 103,400 |
| 2022/04/04 | 1,173 | 1,185 | 1,170 | 1,182 | +7 | +0.6% | 40,100 |
| 2022/04/01 | 1,167 | 1,178 | 1,146 | 1,175 | +8 | +0.7% | 71,200 |
| 2022/03/31 | 1,177 | 1,181 | 1,167 | 1,167 | -19 | -1.6% | 95,200 |
| 2022/03/30 | 1,197 | 1,198 | 1,169 | 1,186 | -33 | -2.7% | 164,100 |
| 2022/03/29 | 1,210 | 1,219 | 1,188 | 1,219 | +25 | +2.1% | 276,400 |
751～
800
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 | 183,500円 | +6.1% | +12.8% | 2.51% | 9.81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 | 412,000円 | +7.2% | +3.7% | 1.70% | 15.15倍 | 4.26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 | 150,300円 | +9.4% | +30.8% | 0.33% | 51.33倍 | 6.84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 | 275,300円 | +1.5% | +4.3% | 2.91% | 12.55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
