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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,198 | 1,199 | 1,187 | 1,194 | -2 | -0.2% | 158,400 |
| 2022/03/25 | 1,202 | 1,202 | 1,185 | 1,196 | +3 | +0.3% | 119,300 |
| 2022/03/24 | 1,190 | 1,198 | 1,173 | 1,193 | -10 | -0.8% | 151,600 |
| 2022/03/23 | 1,203 | 1,209 | 1,192 | 1,203 | +13 | +1.1% | 118,500 |
| 2022/03/22 | 1,210 | 1,215 | 1,185 | 1,190 | -2 | -0.2% | 136,100 |
| 2022/03/18 | 1,186 | 1,199 | 1,176 | 1,192 | +6 | +0.5% | 207,500 |
| 2022/03/17 | 1,200 | 1,200 | 1,174 | 1,186 | +8 | +0.7% | 121,100 |
| 2022/03/16 | 1,196 | 1,196 | 1,173 | 1,178 | -14 | -1.2% | 100,300 |
| 2022/03/15 | 1,165 | 1,200 | 1,165 | 1,192 | +30 | +2.6% | 112,000 |
| 2022/03/14 | 1,155 | 1,188 | 1,139 | 1,162 | +13 | +1.1% | 179,900 |
| 2022/03/11 | 1,145 | 1,156 | 1,133 | 1,149 | -19 | -1.6% | 145,000 |
| 2022/03/10 | 1,140 | 1,175 | 1,131 | 1,168 | +65 | +5.9% | 193,100 |
| 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 |
801～
850
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
