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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,150 | 1,153 | 1,120 | 1,121 | -24 | -2.1% | 102,800 |
2020/12/15 | 1,144 | 1,153 | 1,131 | 1,145 | -4 | -0.3% | 82,100 |
2020/12/14 | 1,139 | 1,159 | 1,126 | 1,149 | +33 | +3% | 149,200 |
2020/12/11 | 1,118 | 1,124 | 1,108 | 1,116 | +12 | +1.1% | 135,200 |
2020/12/10 | 1,091 | 1,111 | 1,087 | 1,104 | +18 | +1.7% | 163,200 |
2020/12/09 | 1,069 | 1,091 | 1,069 | 1,086 | +17 | +1.6% | 75,800 |
2020/12/08 | 1,052 | 1,073 | 1,052 | 1,069 | +17 | +1.6% | 130,800 |
2020/12/07 | 1,080 | 1,082 | 1,052 | 1,052 | -19 | -1.8% | 74,500 |
2020/12/04 | 1,079 | 1,089 | 1,067 | 1,071 | -9 | -0.8% | 82,500 |
2020/12/03 | 1,070 | 1,092 | 1,070 | 1,080 | -1 | -0.1% | 120,600 |
2020/12/02 | 1,081 | 1,102 | 1,079 | 1,081 | +14 | +1.3% | 236,500 |
2020/12/01 | 1,049 | 1,073 | 1,039 | 1,067 | +25 | +2.4% | 187,500 |
2020/11/30 | 1,092 | 1,092 | 1,034 | 1,042 | -55 | -5% | 182,100 |
2020/11/27 | 1,109 | 1,113 | 1,091 | 1,097 | -9 | -0.8% | 114,700 |
2020/11/26 | 1,104 | 1,117 | 1,099 | 1,106 | +2 | +0.2% | 59,100 |
2020/11/25 | 1,137 | 1,137 | 1,103 | 1,104 | -21 | -1.9% | 92,600 |
2020/11/24 | 1,143 | 1,149 | 1,125 | 1,125 | -4 | -0.4% | 78,700 |
2020/11/20 | 1,120 | 1,129 | 1,107 | 1,129 | +9 | +0.8% | 145,400 |
2020/11/19 | 1,134 | 1,142 | 1,118 | 1,120 | -17 | -1.5% | 83,500 |
2020/11/18 | 1,130 | 1,148 | 1,127 | 1,137 | -11 | -1% | 77,200 |
2020/11/17 | 1,137 | 1,158 | 1,136 | 1,148 | +16 | +1.4% | 78,800 |
2020/11/16 | 1,148 | 1,149 | 1,123 | 1,132 | +3 | +0.3% | 146,400 |
2020/11/13 | 1,145 | 1,148 | 1,122 | 1,129 | -26 | -2.3% | 72,600 |
2020/11/12 | 1,168 | 1,177 | 1,146 | 1,155 | -13 | -1.1% | 65,200 |
2020/11/11 | 1,150 | 1,175 | 1,149 | 1,168 | +34 | +3% | 183,800 |
2020/11/10 | 1,150 | 1,172 | 1,129 | 1,134 | +7 | +0.6% | 120,000 |
2020/11/09 | 1,136 | 1,140 | 1,114 | 1,127 | -1 | -0.1% | 141,300 |
2020/11/06 | 1,134 | 1,139 | 1,117 | 1,128 | -3 | -0.3% | 124,300 |
2020/11/05 | 1,146 | 1,149 | 1,126 | 1,131 | -10 | -0.9% | 167,800 |
2020/11/04 | 1,166 | 1,167 | 1,135 | 1,141 | -5 | -0.4% | 142,200 |
2020/11/02 | 1,144 | 1,157 | 1,139 | 1,146 | +10 | +0.9% | 115,200 |
2020/10/30 | 1,156 | 1,157 | 1,121 | 1,136 | -40 | -3.4% | 164,700 |
2020/10/29 | 1,170 | 1,191 | 1,170 | 1,176 | -20 | -1.7% | 55,500 |
2020/10/28 | 1,169 | 1,196 | 1,159 | 1,196 | +21 | +1.8% | 69,500 |
2020/10/27 | 1,180 | 1,181 | 1,155 | 1,175 | -19 | -1.6% | 122,100 |
2020/10/26 | 1,213 | 1,216 | 1,183 | 1,194 | -33 | -2.7% | 263,700 |
2020/10/23 | 1,245 | 1,256 | 1,206 | 1,227 | -22 | -1.8% | 257,700 |
2020/10/22 | 1,188 | 1,273 | 1,163 | 1,249 | +62 | +5.2% | 377,200 |
2020/10/21 | 1,183 | 1,197 | 1,181 | 1,187 | +8 | +0.7% | 76,300 |
2020/10/20 | 1,174 | 1,188 | 1,160 | 1,179 | +10 | +0.9% | 117,300 |
2020/10/19 | 1,150 | 1,172 | 1,150 | 1,169 | +18 | +1.6% | 70,800 |
2020/10/16 | 1,157 | 1,166 | 1,141 | 1,151 | -5 | -0.4% | 70,700 |
2020/10/15 | 1,168 | 1,173 | 1,154 | 1,156 | -12 | -1% | 91,700 |
2020/10/14 | 1,175 | 1,180 | 1,166 | 1,168 | -13 | -1.1% | 102,000 |
2020/10/13 | 1,185 | 1,190 | 1,173 | 1,181 | +1 | +0.1% | 60,500 |
2020/10/12 | 1,188 | 1,192 | 1,168 | 1,180 | -20 | -1.7% | 142,800 |
2020/10/09 | 1,200 | 1,212 | 1,188 | 1,200 | -2 | -0.2% | 112,600 |
2020/10/08 | 1,210 | 1,218 | 1,190 | 1,202 | +2 | +0.2% | 118,500 |
2020/10/07 | 1,200 | 1,210 | 1,182 | 1,200 | -5 | -0.4% | 138,300 |
2020/10/06 | 1,223 | 1,226 | 1,194 | 1,205 | -11 | -0.9% | 189,600 |
951~
1000
件表示中 / 4538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 | 140,700円 | +50.0% | +64.2% | 2.42% | 9.23倍 | 1.00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 |
ブロンコB | 374,500円 | +12.9% | +35.8% | 0.64% | 37.90倍 | 2.89倍 |
|
名古屋地盤。炭焼きステーキ等を提供する郊外型高価格レストラン。関東出店を本格化。好財務 |
ゼビオHD | 115,600円 | +3.5% | +16.3% | 2.60% | 16.59倍 | 0.40倍 |
|
スポーツ用品販売大手。大型店のスーパースポーツゼビオ、ヴィクトリアが柱。ゴルフ専門店も |
サーラ | 82,400円 | +5.4% | +1.7% | 3.64% | 9.79倍 | 0.65倍 |
|
都市ガス、LPガス、住宅販売、建設工事が柱。愛知、静岡地盤。16年にグループ各社が経営統合 |
キャンドゥ | 320,000円 | +5.8% | +68.9% | 0.53% | 1280.00倍 | 4.97倍 |
|
100円ショップ3位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
市場注目の銘柄
チャート関連のコラム