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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,549 | 1,572 | 1,540 | 1,547 | -7 | -0.5% | 157,100 |
2021/08/18 | 1,543 | 1,565 | 1,540 | 1,554 | +15 | +1% | 129,600 |
2021/08/17 | 1,529 | 1,544 | 1,520 | 1,539 | +12 | +0.8% | 85,300 |
2021/08/16 | 1,560 | 1,563 | 1,515 | 1,527 | -49 | -3.1% | 74,000 |
2021/08/13 | 1,559 | 1,582 | 1,559 | 1,576 | +17 | +1.1% | 89,800 |
2021/08/12 | 1,574 | 1,586 | 1,552 | 1,559 | -15 | -1% | 101,100 |
2021/08/11 | 1,610 | 1,622 | 1,566 | 1,574 | -9 | -0.6% | 98,600 |
2021/08/10 | 1,575 | 1,622 | 1,567 | 1,583 | +38 | +2.5% | 164,200 |
2021/08/06 | 1,540 | 1,560 | 1,540 | 1,545 | +18 | +1.2% | 58,200 |
2021/08/05 | 1,513 | 1,531 | 1,511 | 1,527 | +8 | +0.5% | 33,800 |
2021/08/04 | 1,524 | 1,524 | 1,509 | 1,519 | -10 | -0.7% | 34,800 |
2021/08/03 | 1,531 | 1,540 | 1,524 | 1,529 | -7 | -0.5% | 21,700 |
2021/08/02 | 1,536 | 1,537 | 1,522 | 1,536 | +24 | +1.6% | 68,700 |
2021/07/30 | 1,522 | 1,527 | 1,501 | 1,512 | -19 | -1.2% | 55,700 |
2021/07/29 | 1,537 | 1,547 | 1,523 | 1,531 | -15 | -1% | 39,800 |
2021/07/28 | 1,522 | 1,549 | 1,516 | 1,546 | +10 | +0.7% | 64,800 |
2021/07/27 | 1,519 | 1,536 | 1,504 | 1,536 | +11 | +0.7% | 56,000 |
2021/07/26 | 1,556 | 1,565 | 1,506 | 1,525 | -22 | -1.4% | 111,700 |
2021/07/21 | 1,530 | 1,557 | 1,516 | 1,547 | +54 | +3.6% | 80,300 |
2021/07/20 | 1,480 | 1,506 | 1,479 | 1,493 | -3 | -0.2% | 152,700 |
2021/07/19 | 1,503 | 1,514 | 1,486 | 1,496 | -32 | -2.1% | 97,600 |
2021/07/16 | 1,540 | 1,544 | 1,521 | 1,528 | -28 | -1.8% | 42,800 |
2021/07/15 | 1,567 | 1,592 | 1,548 | 1,556 | +15 | +1% | 57,400 |
2021/07/14 | 1,550 | 1,570 | 1,540 | 1,541 | -19 | -1.2% | 68,600 |
2021/07/13 | 1,526 | 1,561 | 1,526 | 1,560 | +48 | +3.2% | 107,100 |
2021/07/12 | 1,505 | 1,523 | 1,465 | 1,512 | +53 | +3.6% | 107,900 |
2021/07/09 | 1,461 | 1,466 | 1,431 | 1,459 | -19 | -1.3% | 117,600 |
2021/07/08 | 1,494 | 1,502 | 1,478 | 1,478 | -8 | -0.5% | 86,700 |
2021/07/07 | 1,488 | 1,507 | 1,473 | 1,486 | -22 | -1.5% | 67,500 |
2021/07/06 | 1,524 | 1,524 | 1,496 | 1,508 | -16 | -1% | 76,300 |
2021/07/05 | 1,500 | 1,530 | 1,494 | 1,524 | +15 | +1% | 63,800 |
2021/07/02 | 1,535 | 1,548 | 1,505 | 1,509 | -26 | -1.7% | 58,200 |
2021/07/01 | 1,560 | 1,572 | 1,524 | 1,535 | -15 | -1% | 91,200 |
2021/06/30 | 1,545 | 1,567 | 1,540 | 1,550 | +5 | +0.3% | 75,600 |
2021/06/29 | 1,512 | 1,547 | 1,505 | 1,545 | +11 | +0.7% | 67,500 |
2021/06/28 | 1,494 | 1,540 | 1,485 | 1,534 | +49 | +3.3% | 80,100 |
2021/06/25 | 1,512 | 1,514 | 1,484 | 1,485 | -26 | -1.7% | 41,500 |
2021/06/24 | 1,500 | 1,518 | 1,494 | 1,511 | -15 | -1% | 65,700 |
2021/06/23 | 1,510 | 1,531 | 1,497 | 1,526 | +26 | +1.7% | 76,200 |
2021/06/22 | 1,474 | 1,501 | 1,462 | 1,500 | +49 | +3.4% | 72,200 |
2021/06/21 | 1,465 | 1,480 | 1,451 | 1,451 | -38 | -2.6% | 62,100 |
2021/06/18 | 1,531 | 1,535 | 1,488 | 1,489 | -41 | -2.7% | 49,100 |
2021/06/17 | 1,531 | 1,542 | 1,519 | 1,530 | -4 | -0.3% | 30,900 |
2021/06/16 | 1,538 | 1,538 | 1,521 | 1,534 | +4 | +0.3% | 30,300 |
2021/06/15 | 1,539 | 1,539 | 1,510 | 1,530 | -4 | -0.3% | 46,600 |
2021/06/14 | 1,530 | 1,560 | 1,528 | 1,534 | +5 | +0.3% | 52,100 |
2021/06/11 | 1,527 | 1,533 | 1,496 | 1,529 | +17 | +1.1% | 81,700 |
2021/06/10 | 1,497 | 1,517 | 1,466 | 1,512 | +12 | +0.8% | 73,300 |
2021/06/09 | 1,522 | 1,539 | 1,497 | 1,500 | -22 | -1.4% | 59,800 |
2021/06/08 | 1,476 | 1,524 | 1,471 | 1,522 | +43 | +2.9% | 76,000 |
801~
850
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