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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,470 | 1,487 | 1,454 | 1,479 | +2 | +0.1% | 70,900 |
2021/06/04 | 1,454 | 1,478 | 1,447 | 1,477 | +24 | +1.7% | 71,700 |
2021/06/03 | 1,450 | 1,469 | 1,450 | 1,453 | -16 | -1.1% | 51,000 |
2021/06/02 | 1,464 | 1,480 | 1,453 | 1,469 | -6 | -0.4% | 52,300 |
2021/06/01 | 1,484 | 1,485 | 1,458 | 1,475 | -8 | -0.5% | 51,700 |
2021/05/31 | 1,516 | 1,525 | 1,478 | 1,483 | -49 | -3.2% | 65,900 |
2021/05/28 | 1,521 | 1,542 | 1,495 | 1,532 | +55 | +3.7% | 152,200 |
2021/05/27 | 1,500 | 1,507 | 1,477 | 1,477 | -40 | -2.6% | 146,000 |
2021/05/26 | 1,528 | 1,533 | 1,517 | 1,517 | -20 | -1.3% | 50,700 |
2021/05/25 | 1,565 | 1,579 | 1,535 | 1,537 | -16 | -1% | 84,200 |
2021/05/24 | 1,583 | 1,594 | 1,545 | 1,553 | +50 | +3.3% | 143,700 |
2021/05/21 | 1,540 | 1,540 | 1,491 | 1,503 | -7 | -0.5% | 84,700 |
2021/05/20 | 1,524 | 1,540 | 1,510 | 1,510 | -10 | -0.7% | 78,200 |
2021/05/19 | 1,516 | 1,530 | 1,508 | 1,520 | ±0 | ±0% | 106,500 |
2021/05/18 | 1,499 | 1,526 | 1,487 | 1,520 | +40 | +2.7% | 175,600 |
2021/05/17 | 1,456 | 1,489 | 1,456 | 1,480 | +141 | +10.5% | 246,900 |
2021/05/14 | 1,315 | 1,394 | 1,315 | 1,339 | +38 | +2.9% | 165,100 |
2021/05/13 | 1,311 | 1,324 | 1,298 | 1,301 | -20 | -1.5% | 67,900 |
2021/05/12 | 1,332 | 1,351 | 1,302 | 1,321 | -11 | -0.8% | 162,900 |
2021/05/11 | 1,350 | 1,365 | 1,330 | 1,332 | -32 | -2.3% | 130,100 |
2021/05/10 | 1,351 | 1,365 | 1,348 | 1,364 | +5 | +0.4% | 128,900 |
2021/05/07 | 1,370 | 1,373 | 1,355 | 1,359 | -9 | -0.7% | 152,200 |
2021/05/06 | 1,370 | 1,380 | 1,355 | 1,368 | -3 | -0.2% | 105,800 |
2021/04/30 | 1,382 | 1,384 | 1,367 | 1,371 | -12 | -0.9% | 73,000 |
2021/04/28 | 1,402 | 1,402 | 1,378 | 1,383 | -17 | -1.2% | 65,000 |
2021/04/27 | 1,413 | 1,416 | 1,400 | 1,400 | -17 | -1.2% | 52,400 |
2021/04/26 | 1,421 | 1,430 | 1,406 | 1,417 | -4 | -0.3% | 71,600 |
2021/04/23 | 1,424 | 1,438 | 1,421 | 1,421 | -17 | -1.2% | 41,700 |
2021/04/22 | 1,444 | 1,445 | 1,416 | 1,438 | +19 | +1.3% | 51,400 |
2021/04/21 | 1,433 | 1,433 | 1,399 | 1,419 | -21 | -1.5% | 82,600 |
2021/04/20 | 1,465 | 1,465 | 1,440 | 1,440 | -28 | -1.9% | 87,300 |
2021/04/19 | 1,485 | 1,492 | 1,467 | 1,468 | -24 | -1.6% | 68,600 |
2021/04/16 | 1,503 | 1,503 | 1,485 | 1,492 | -3 | -0.2% | 31,600 |
2021/04/15 | 1,490 | 1,511 | 1,490 | 1,495 | +1 | +0.1% | 39,000 |
2021/04/14 | 1,519 | 1,519 | 1,493 | 1,494 | -28 | -1.8% | 54,800 |
2021/04/13 | 1,533 | 1,540 | 1,522 | 1,522 | -16 | -1% | 35,100 |
2021/04/12 | 1,550 | 1,550 | 1,525 | 1,538 | +8 | +0.5% | 36,400 |
2021/04/09 | 1,535 | 1,555 | 1,530 | 1,530 | -8 | -0.5% | 67,200 |
2021/04/08 | 1,562 | 1,562 | 1,538 | 1,538 | -47 | -3% | 89,200 |
2021/04/07 | 1,551 | 1,587 | 1,546 | 1,585 | +42 | +2.7% | 60,100 |
2021/04/06 | 1,568 | 1,576 | 1,538 | 1,543 | -33 | -2.1% | 96,000 |
2021/04/05 | 1,563 | 1,587 | 1,561 | 1,576 | +17 | +1.1% | 61,300 |
2021/04/02 | 1,580 | 1,580 | 1,548 | 1,559 | -3 | -0.2% | 58,400 |
2021/04/01 | 1,578 | 1,593 | 1,562 | 1,562 | +6 | +0.4% | 78,400 |
2021/03/31 | 1,593 | 1,603 | 1,556 | 1,556 | -39 | -2.4% | 89,000 |
2021/03/30 | 1,613 | 1,619 | 1,569 | 1,595 | -37 | -2.3% | 147,200 |
2021/03/29 | 1,641 | 1,642 | 1,605 | 1,632 | +8 | +0.5% | 250,600 |
2021/03/26 | 1,633 | 1,637 | 1,617 | 1,624 | +4 | +0.2% | 152,700 |
2021/03/25 | 1,605 | 1,639 | 1,596 | 1,620 | +13 | +0.8% | 115,800 |
2021/03/24 | 1,621 | 1,628 | 1,604 | 1,607 | -17 | -1% | 112,400 |
851~
900
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