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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/05 | 1,200 | 1,232 | 1,200 | 1,216 | +38 | +3.2% | 102,800 |
2020/10/02 | 1,205 | 1,208 | 1,165 | 1,178 | - | - | 105,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,236 | 1,239 | 1,205 | 1,205 | -40 | -3.2% | 93,400 |
2020/09/29 | 1,249 | 1,249 | 1,220 | 1,245 | -4 | -0.3% | 84,600 |
2020/09/28 | 1,253 | 1,259 | 1,240 | 1,249 | +1 | +0.1% | 160,400 |
2020/09/25 | 1,257 | 1,269 | 1,244 | 1,248 | +3 | +0.2% | 107,300 |
2020/09/24 | 1,248 | 1,255 | 1,241 | 1,245 | -6 | -0.5% | 69,700 |
2020/09/23 | 1,252 | 1,266 | 1,244 | 1,251 | -20 | -1.6% | 88,700 |
2020/09/18 | 1,240 | 1,274 | 1,237 | 1,271 | +30 | +2.4% | 148,600 |
2020/09/17 | 1,235 | 1,244 | 1,227 | 1,241 | +3 | +0.2% | 87,300 |
2020/09/16 | 1,233 | 1,241 | 1,213 | 1,238 | -2 | -0.2% | 101,000 |
2020/09/15 | 1,250 | 1,250 | 1,219 | 1,240 | -15 | -1.2% | 118,700 |
2020/09/14 | 1,238 | 1,259 | 1,236 | 1,255 | +26 | +2.1% | 143,200 |
2020/09/11 | 1,199 | 1,234 | 1,180 | 1,229 | +45 | +3.8% | 178,300 |
2020/09/10 | 1,175 | 1,190 | 1,167 | 1,184 | +15 | +1.3% | 94,500 |
2020/09/09 | 1,146 | 1,171 | 1,138 | 1,169 | +13 | +1.1% | 110,700 |
2020/09/08 | 1,168 | 1,172 | 1,144 | 1,156 | -5 | -0.4% | 96,500 |
2020/09/07 | 1,145 | 1,165 | 1,141 | 1,161 | +19 | +1.7% | 89,600 |
2020/09/04 | 1,116 | 1,150 | 1,115 | 1,142 | ±0 | ±0% | 107,000 |
2020/09/03 | 1,137 | 1,143 | 1,128 | 1,142 | +22 | +2% | 70,100 |
2020/09/02 | 1,116 | 1,126 | 1,110 | 1,120 | +4 | +0.4% | 115,400 |
2020/09/01 | 1,136 | 1,136 | 1,109 | 1,116 | -21 | -1.8% | 82,800 |
2020/08/31 | 1,135 | 1,156 | 1,133 | 1,137 | +10 | +0.9% | 98,000 |
2020/08/28 | 1,140 | 1,163 | 1,112 | 1,127 | -6 | -0.5% | 178,100 |
2020/08/27 | 1,164 | 1,170 | 1,128 | 1,133 | +22 | +2% | 282,500 |
2020/08/26 | 1,105 | 1,114 | 1,094 | 1,111 | +9 | +0.8% | 50,200 |
2020/08/25 | 1,096 | 1,115 | 1,086 | 1,102 | +15 | +1.4% | 90,700 |
2020/08/24 | 1,092 | 1,098 | 1,076 | 1,087 | ±0 | ±0% | 71,300 |
2020/08/21 | 1,085 | 1,092 | 1,077 | 1,087 | +9 | +0.8% | 69,200 |
2020/08/20 | 1,067 | 1,083 | 1,065 | 1,078 | +3 | +0.3% | 49,100 |
2020/08/19 | 1,077 | 1,088 | 1,073 | 1,075 | -7 | -0.6% | 77,500 |
2020/08/18 | 1,082 | 1,083 | 1,062 | 1,082 | ±0 | ±0% | 79,700 |
2020/08/17 | 1,099 | 1,106 | 1,082 | 1,082 | -3 | -0.3% | 75,500 |
2020/08/14 | 1,092 | 1,100 | 1,085 | 1,085 | -4 | -0.4% | 86,300 |
2020/08/13 | 1,086 | 1,093 | 1,064 | 1,089 | +25 | +2.3% | 107,000 |
1001~
1050
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