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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,636 | 1,653 | 1,622 | 1,624 | -12 | -0.7% | 102,100 |
2021/03/22 | 1,625 | 1,643 | 1,618 | 1,636 | +10 | +0.6% | 124,700 |
2021/03/19 | 1,643 | 1,647 | 1,619 | 1,626 | -21 | -1.3% | 173,500 |
2021/03/18 | 1,630 | 1,657 | 1,623 | 1,647 | +15 | +0.9% | 109,000 |
2021/03/17 | 1,640 | 1,644 | 1,625 | 1,632 | -17 | -1% | 113,600 |
2021/03/16 | 1,630 | 1,654 | 1,614 | 1,649 | +14 | +0.9% | 164,900 |
2021/03/15 | 1,600 | 1,656 | 1,599 | 1,635 | +50 | +3.2% | 213,900 |
2021/03/12 | 1,580 | 1,605 | 1,565 | 1,585 | -7 | -0.4% | 258,200 |
2021/03/11 | 1,579 | 1,620 | 1,573 | 1,592 | +13 | +0.8% | 213,100 |
2021/03/10 | 1,522 | 1,583 | 1,512 | 1,579 | +40 | +2.6% | 239,900 |
2021/03/09 | 1,533 | 1,574 | 1,522 | 1,539 | +33 | +2.2% | 196,800 |
2021/03/08 | 1,499 | 1,511 | 1,489 | 1,506 | +7 | +0.5% | 231,100 |
2021/03/05 | 1,442 | 1,499 | 1,437 | 1,499 | +58 | +4% | 292,700 |
2021/03/04 | 1,439 | 1,457 | 1,432 | 1,441 | +2 | +0.1% | 278,800 |
2021/03/03 | 1,415 | 1,444 | 1,408 | 1,439 | +24 | +1.7% | 248,800 |
2021/03/02 | 1,420 | 1,434 | 1,407 | 1,415 | -18 | -1.3% | 217,700 |
2021/03/01 | 1,406 | 1,435 | 1,394 | 1,433 | +33 | +2.4% | 188,400 |
2021/02/26 | 1,439 | 1,463 | 1,400 | 1,400 | -33 | -2.3% | 281,800 |
2021/02/25 | 1,446 | 1,469 | 1,432 | 1,433 | +17 | +1.2% | 259,100 |
2021/02/24 | 1,420 | 1,463 | 1,413 | 1,416 | -29 | -2% | 176,400 |
2021/02/22 | 1,415 | 1,469 | 1,414 | 1,445 | +33 | +2.3% | 189,600 |
2021/02/19 | 1,446 | 1,452 | 1,408 | 1,412 | -39 | -2.7% | 216,600 |
2021/02/18 | 1,463 | 1,475 | 1,448 | 1,451 | -14 | -1% | 182,000 |
2021/02/17 | 1,440 | 1,495 | 1,440 | 1,465 | +27 | +1.9% | 180,200 |
2021/02/16 | 1,442 | 1,461 | 1,430 | 1,438 | -20 | -1.4% | 174,000 |
2021/02/15 | 1,416 | 1,480 | 1,410 | 1,458 | +95 | +7% | 269,900 |
2021/02/12 | 1,351 | 1,371 | 1,351 | 1,363 | +3 | +0.2% | 167,500 |
2021/02/10 | 1,354 | 1,369 | 1,341 | 1,360 | -8 | -0.6% | 206,000 |
2021/02/09 | 1,377 | 1,398 | 1,367 | 1,368 | -34 | -2.4% | 185,000 |
2021/02/08 | 1,345 | 1,414 | 1,340 | 1,402 | +54 | +4% | 249,000 |
2021/02/05 | 1,343 | 1,366 | 1,333 | 1,348 | +18 | +1.4% | 307,300 |
2021/02/04 | 1,260 | 1,357 | 1,249 | 1,330 | +97 | +7.9% | 454,100 |
2021/02/03 | 1,187 | 1,235 | 1,187 | 1,233 | +55 | +4.7% | 113,200 |
2021/02/02 | 1,166 | 1,199 | 1,158 | 1,178 | +15 | +1.3% | 109,000 |
2021/02/01 | 1,155 | 1,165 | 1,146 | 1,163 | +16 | +1.4% | 62,200 |
2021/01/29 | 1,142 | 1,156 | 1,127 | 1,147 | -1 | -0.1% | 114,900 |
2021/01/28 | 1,140 | 1,155 | 1,133 | 1,148 | -3 | -0.3% | 160,700 |
2021/01/27 | 1,164 | 1,164 | 1,150 | 1,151 | -6 | -0.5% | 65,300 |
2021/01/26 | 1,149 | 1,162 | 1,145 | 1,157 | +5 | +0.4% | 62,900 |
2021/01/25 | 1,179 | 1,179 | 1,149 | 1,152 | +3 | +0.3% | 64,700 |
2021/01/22 | 1,152 | 1,159 | 1,148 | 1,149 | -10 | -0.9% | 61,500 |
2021/01/21 | 1,153 | 1,169 | 1,153 | 1,159 | +1 | +0.1% | 46,600 |
2021/01/20 | 1,154 | 1,160 | 1,143 | 1,158 | +2 | +0.2% | 48,500 |
2021/01/19 | 1,172 | 1,178 | 1,155 | 1,156 | -16 | -1.4% | 58,600 |
2021/01/18 | 1,165 | 1,180 | 1,160 | 1,172 | +11 | +0.9% | 53,100 |
2021/01/15 | 1,157 | 1,169 | 1,150 | 1,161 | +4 | +0.3% | 73,300 |
2021/01/14 | 1,146 | 1,159 | 1,144 | 1,157 | +8 | +0.7% | 63,400 |
2021/01/13 | 1,151 | 1,151 | 1,137 | 1,149 | -11 | -0.9% | 88,500 |
2021/01/12 | 1,154 | 1,165 | 1,146 | 1,160 | +6 | +0.5% | 78,400 |
2021/01/08 | 1,136 | 1,155 | 1,130 | 1,154 | +24 | +2.1% | 117,200 |
901~
950
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