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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 1,394 | 1,421 | 1,393 | 1,407 | +30 | +2.2% | 30,900 |
| 2022/01/11 | 1,395 | 1,401 | 1,360 | 1,377 | -12 | -0.9% | 43,400 |
| 2022/01/07 | 1,411 | 1,426 | 1,383 | 1,389 | -16 | -1.1% | 45,400 |
| 2022/01/06 | 1,411 | 1,423 | 1,401 | 1,405 | -12 | -0.8% | 40,300 |
| 2022/01/05 | 1,429 | 1,430 | 1,412 | 1,417 | -3 | -0.2% | 31,700 |
| 2022/01/04 | 1,420 | 1,426 | 1,403 | 1,420 | +20 | +1.4% | 40,000 |
| 2021/12/30 | 1,407 | 1,408 | 1,394 | 1,400 | -8 | -0.6% | 34,200 |
| 2021/12/29 | 1,402 | 1,409 | 1,389 | 1,408 | +9 | +0.6% | 53,100 |
| 2021/12/28 | 1,389 | 1,405 | 1,376 | 1,399 | +26 | +1.9% | 67,700 |
| 2021/12/27 | 1,365 | 1,394 | 1,354 | 1,373 | +7 | +0.5% | 85,400 |
| 2021/12/24 | 1,368 | 1,379 | 1,364 | 1,366 | +4 | +0.3% | 46,300 |
| 2021/12/23 | 1,361 | 1,372 | 1,349 | 1,362 | +16 | +1.2% | 45,600 |
| 2021/12/22 | 1,350 | 1,353 | 1,328 | 1,346 | +4 | +0.3% | 47,900 |
| 2021/12/21 | 1,378 | 1,378 | 1,339 | 1,342 | -6 | -0.4% | 48,000 |
| 2021/12/20 | 1,400 | 1,401 | 1,345 | 1,348 | -74 | -5.2% | 79,600 |
| 2021/12/17 | 1,418 | 1,429 | 1,388 | 1,422 | +12 | +0.9% | 118,100 |
| 2021/12/16 | 1,404 | 1,429 | 1,399 | 1,410 | +22 | +1.6% | 74,400 |
| 2021/12/15 | 1,380 | 1,407 | 1,376 | 1,388 | +1 | +0.1% | 34,000 |
| 2021/12/14 | 1,403 | 1,408 | 1,383 | 1,387 | -9 | -0.6% | 55,300 |
| 2021/12/13 | 1,422 | 1,422 | 1,374 | 1,396 | -26 | -1.8% | 113,100 |
| 2021/12/10 | 1,435 | 1,453 | 1,417 | 1,422 | +10 | +0.7% | 125,700 |
| 2021/12/09 | 1,418 | 1,418 | 1,394 | 1,412 | +8 | +0.6% | 59,700 |
| 2021/12/08 | 1,434 | 1,434 | 1,393 | 1,404 | -11 | -0.8% | 117,800 |
| 2021/12/07 | 1,377 | 1,417 | 1,364 | 1,415 | +65 | +4.8% | 107,700 |
| 2021/12/06 | 1,374 | 1,374 | 1,345 | 1,350 | ±0 | ±0% | 61,800 |
| 2021/12/03 | 1,337 | 1,352 | 1,332 | 1,350 | +22 | +1.7% | 74,500 |
| 2021/12/02 | 1,351 | 1,365 | 1,324 | 1,328 | -35 | -2.6% | 111,300 |
| 2021/12/01 | 1,361 | 1,377 | 1,340 | 1,363 | -18 | -1.3% | 99,100 |
| 2021/11/30 | 1,388 | 1,410 | 1,361 | 1,381 | +12 | +0.9% | 158,200 |
| 2021/11/29 | 1,392 | 1,393 | 1,363 | 1,369 | -50 | -3.5% | 92,400 |
| 2021/11/26 | 1,451 | 1,451 | 1,409 | 1,419 | -43 | -2.9% | 74,400 |
| 2021/11/25 | 1,460 | 1,473 | 1,455 | 1,462 | +4 | +0.3% | 68,400 |
| 2021/11/24 | 1,461 | 1,491 | 1,445 | 1,458 | +2 | +0.1% | 96,400 |
| 2021/11/22 | 1,436 | 1,463 | 1,431 | 1,456 | +20 | +1.4% | 72,400 |
| 2021/11/19 | 1,475 | 1,476 | 1,436 | 1,436 | -45 | -3% | 75,400 |
| 2021/11/18 | 1,489 | 1,499 | 1,466 | 1,481 | +16 | +1.1% | 102,200 |
| 2021/11/17 | 1,502 | 1,503 | 1,465 | 1,465 | -39 | -2.6% | 100,900 |
| 2021/11/16 | 1,526 | 1,534 | 1,504 | 1,504 | -16 | -1.1% | 53,300 |
| 2021/11/15 | 1,561 | 1,561 | 1,515 | 1,520 | -42 | -2.7% | 76,000 |
| 2021/11/12 | 1,563 | 1,581 | 1,548 | 1,562 | +23 | +1.5% | 77,000 |
| 2021/11/11 | 1,605 | 1,605 | 1,538 | 1,539 | -83 | -5.1% | 127,500 |
| 2021/11/10 | 1,623 | 1,669 | 1,602 | 1,622 | +14 | +0.9% | 112,900 |
| 2021/11/09 | 1,651 | 1,663 | 1,608 | 1,608 | -24 | -1.5% | 206,700 |
| 2021/11/08 | 1,701 | 1,798 | 1,629 | 1,632 | -143 | -8.1% | 230,600 |
| 2021/11/05 | 1,750 | 1,777 | 1,740 | 1,775 | +25 | +1.4% | 109,100 |
| 2021/11/04 | 1,746 | 1,768 | 1,741 | 1,750 | +27 | +1.6% | 148,100 |
| 2021/11/02 | 1,737 | 1,739 | 1,720 | 1,723 | -14 | -0.8% | 75,600 |
| 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 |
851～
900
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
