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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 1,059 | 1,072 | 1,042 | 1,064 | +17 | +1.6% | 155,400 |
2020/08/11 | 1,039 | 1,057 | 1,028 | 1,047 | +18 | +1.7% | 135,800 |
2020/08/07 | 1,020 | 1,046 | 986 | 1,029 | -46 | -4.3% | 209,700 |
2020/08/06 | 1,083 | 1,083 | 1,053 | 1,075 | -1 | -0.1% | 95,200 |
2020/08/05 | 1,076 | 1,084 | 1,056 | 1,076 | -6 | -0.6% | 56,900 |
2020/08/04 | 1,048 | 1,082 | 1,048 | 1,082 | +34 | +3.2% | 69,700 |
2020/08/03 | 1,048 | 1,077 | 1,044 | 1,048 | +16 | +1.6% | 74,400 |
2020/07/31 | 1,085 | 1,085 | 1,029 | 1,032 | -51 | -4.7% | 131,500 |
2020/07/30 | 1,101 | 1,108 | 1,083 | 1,083 | -18 | -1.6% | 79,200 |
2020/07/29 | 1,127 | 1,127 | 1,098 | 1,101 | -25 | -2.2% | 81,500 |
2020/07/28 | 1,142 | 1,142 | 1,120 | 1,126 | -9 | -0.8% | 72,300 |
2020/07/27 | 1,151 | 1,151 | 1,120 | 1,135 | -15 | -1.3% | 90,500 |
2020/07/22 | 1,163 | 1,177 | 1,150 | 1,150 | +2 | +0.2% | 143,900 |
2020/07/21 | 1,139 | 1,152 | 1,137 | 1,148 | +12 | +1.1% | 69,300 |
2020/07/20 | 1,140 | 1,140 | 1,102 | 1,136 | -9 | -0.8% | 71,600 |
2020/07/17 | 1,145 | 1,153 | 1,140 | 1,145 | +2 | +0.2% | 47,300 |
2020/07/16 | 1,152 | 1,158 | 1,142 | 1,143 | -10 | -0.9% | 48,700 |
2020/07/15 | 1,141 | 1,153 | 1,135 | 1,153 | +24 | +2.1% | 90,800 |
2020/07/14 | 1,132 | 1,132 | 1,114 | 1,129 | -2 | -0.2% | 73,500 |
2020/07/13 | 1,117 | 1,138 | 1,117 | 1,131 | +31 | +2.8% | 94,000 |
2020/07/10 | 1,127 | 1,127 | 1,088 | 1,100 | -40 | -3.5% | 160,500 |
2020/07/09 | 1,122 | 1,158 | 1,116 | 1,140 | +43 | +3.9% | 319,200 |
2020/07/08 | 1,126 | 1,136 | 1,076 | 1,097 | -24 | -2.1% | 211,600 |
2020/07/07 | 1,137 | 1,139 | 1,103 | 1,121 | -3 | -0.3% | 130,300 |
2020/07/06 | 1,114 | 1,124 | 1,109 | 1,124 | +15 | +1.4% | 97,400 |
2020/07/03 | 1,086 | 1,109 | 1,086 | 1,109 | +33 | +3.1% | 105,400 |
2020/07/02 | 1,103 | 1,112 | 1,072 | 1,076 | -27 | -2.4% | 158,700 |
2020/07/01 | 1,129 | 1,138 | 1,100 | 1,103 | -27 | -2.4% | 126,800 |
2020/06/30 | 1,155 | 1,157 | 1,130 | 1,130 | -9 | -0.8% | 92,800 |
2020/06/29 | 1,154 | 1,154 | 1,129 | 1,139 | -20 | -1.7% | 124,300 |
2020/06/26 | 1,146 | 1,159 | 1,136 | 1,159 | +25 | +2.2% | 114,100 |
2020/06/25 | 1,156 | 1,157 | 1,134 | 1,134 | -32 | -2.7% | 121,800 |
2020/06/24 | 1,174 | 1,181 | 1,162 | 1,166 | -10 | -0.9% | 87,000 |
2020/06/23 | 1,190 | 1,195 | 1,174 | 1,176 | -6 | -0.5% | 87,100 |
2020/06/22 | 1,175 | 1,188 | 1,173 | 1,182 | -6 | -0.5% | 65,600 |
2020/06/19 | 1,175 | 1,199 | 1,164 | 1,188 | -1 | -0.1% | 281,400 |
2020/06/18 | 1,216 | 1,216 | 1,175 | 1,189 | +2 | +0.2% | 255,800 |
2020/06/17 | 1,212 | 1,213 | 1,187 | 1,187 | -26 | -2.1% | 163,000 |
2020/06/16 | 1,181 | 1,223 | 1,175 | 1,213 | +57 | +4.9% | 229,100 |
2020/06/15 | 1,175 | 1,191 | 1,154 | 1,156 | -42 | -3.5% | 233,900 |
2020/06/12 | 1,157 | 1,206 | 1,152 | 1,198 | -49 | -3.9% | 352,100 |
2020/06/11 | 1,242 | 1,263 | 1,222 | 1,247 | +5 | +0.4% | 240,700 |
2020/06/10 | 1,304 | 1,305 | 1,240 | 1,242 | -92 | -6.9% | 560,600 |
2020/06/09 | 1,240 | 1,376 | 1,207 | 1,334 | +157 | +13.3% | 1,281,200 |
2020/06/08 | 1,192 | 1,192 | 1,172 | 1,177 | ±0 | ±0% | 339,400 |
2020/06/05 | 1,188 | 1,189 | 1,141 | 1,177 | -23 | -1.9% | 369,800 |
2020/06/04 | 1,190 | 1,206 | 1,180 | 1,200 | +4 | +0.3% | 169,300 |
2020/06/03 | 1,221 | 1,221 | 1,189 | 1,196 | -6 | -0.5% | 182,000 |
2020/06/02 | 1,225 | 1,232 | 1,200 | 1,202 | -23 | -1.9% | 289,200 |
2020/06/01 | 1,251 | 1,255 | 1,201 | 1,225 | -64 | -5% | 224,900 |
1051~
1100
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