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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,284 | 1,304 | 1,264 | 1,289 | -1 | -0.1% | 152,500 |
2020/05/28 | 1,284 | 1,295 | 1,273 | 1,290 | +24 | +1.9% | 173,000 |
2020/05/27 | 1,227 | 1,269 | 1,216 | 1,266 | +44 | +3.6% | 179,400 |
2020/05/26 | 1,234 | 1,237 | 1,214 | 1,222 | +16 | +1.3% | 139,300 |
2020/05/25 | 1,191 | 1,207 | 1,181 | 1,206 | +24 | +2% | 63,900 |
2020/05/22 | 1,174 | 1,187 | 1,168 | 1,182 | +7 | +0.6% | 83,200 |
2020/05/21 | 1,174 | 1,177 | 1,159 | 1,175 | +5 | +0.4% | 67,500 |
2020/05/20 | 1,162 | 1,171 | 1,157 | 1,170 | +12 | +1% | 78,300 |
2020/05/19 | 1,173 | 1,176 | 1,145 | 1,158 | +6 | +0.5% | 64,500 |
2020/05/18 | 1,149 | 1,170 | 1,135 | 1,152 | +27 | +2.4% | 132,100 |
2020/05/15 | 1,140 | 1,150 | 1,112 | 1,125 | -15 | -1.3% | 159,400 |
2020/05/14 | 1,159 | 1,169 | 1,140 | 1,140 | -23 | -2% | 95,000 |
2020/05/13 | 1,190 | 1,190 | 1,153 | 1,163 | -37 | -3.1% | 99,000 |
2020/05/12 | 1,226 | 1,233 | 1,194 | 1,200 | -5 | -0.4% | 111,500 |
2020/05/11 | 1,153 | 1,205 | 1,138 | 1,205 | +52 | +4.5% | 253,800 |
2020/05/08 | 1,139 | 1,165 | 1,138 | 1,153 | +15 | +1.3% | 130,000 |
2020/05/07 | 1,129 | 1,150 | 1,111 | 1,138 | -9 | -0.8% | 184,900 |
2020/05/01 | 1,177 | 1,177 | 1,136 | 1,147 | -54 | -4.5% | 250,800 |
2020/04/30 | 1,228 | 1,236 | 1,199 | 1,201 | -2 | -0.2% | 140,400 |
2020/04/28 | 1,160 | 1,206 | 1,145 | 1,203 | +39 | +3.4% | 134,600 |
2020/04/27 | 1,173 | 1,173 | 1,151 | 1,164 | +13 | +1.1% | 160,800 |
2020/04/24 | 1,154 | 1,182 | 1,148 | 1,151 | -2 | -0.2% | 140,500 |
2020/04/23 | 1,110 | 1,153 | 1,101 | 1,153 | +19 | +1.7% | 198,500 |
2020/04/22 | 1,156 | 1,158 | 1,127 | 1,134 | -36 | -3.1% | 133,000 |
2020/04/21 | 1,168 | 1,184 | 1,145 | 1,170 | -24 | -2% | 99,900 |
2020/04/20 | 1,200 | 1,216 | 1,194 | 1,194 | -6 | -0.5% | 61,800 |
2020/04/17 | 1,196 | 1,216 | 1,182 | 1,200 | -1 | -0.1% | 126,000 |
2020/04/16 | 1,169 | 1,210 | 1,166 | 1,201 | +22 | +1.9% | 143,100 |
2020/04/15 | 1,250 | 1,256 | 1,167 | 1,179 | -62 | -5% | 210,600 |
2020/04/14 | 1,206 | 1,242 | 1,203 | 1,241 | +37 | +3.1% | 106,700 |
2020/04/13 | 1,212 | 1,233 | 1,192 | 1,204 | -17 | -1.4% | 67,000 |
2020/04/10 | 1,215 | 1,229 | 1,194 | 1,221 | +4 | +0.3% | 105,900 |
2020/04/09 | 1,217 | 1,231 | 1,190 | 1,217 | ±0 | ±0% | 111,500 |
2020/04/08 | 1,230 | 1,245 | 1,192 | 1,217 | -9 | -0.7% | 136,700 |
2020/04/07 | 1,248 | 1,248 | 1,194 | 1,226 | +8 | +0.7% | 125,900 |
2020/04/06 | 1,213 | 1,230 | 1,171 | 1,218 | +15 | +1.2% | 117,300 |
2020/04/03 | 1,233 | 1,248 | 1,194 | 1,203 | -30 | -2.4% | 113,900 |
2020/04/02 | 1,260 | 1,278 | 1,226 | 1,233 | -35 | -2.8% | 134,400 |
2020/04/01 | 1,302 | 1,317 | 1,262 | 1,268 | -57 | -4.3% | 121,900 |
2020/03/31 | 1,327 | 1,360 | 1,307 | 1,325 | -2 | -0.2% | 125,500 |
2020/03/30 | 1,293 | 1,331 | 1,256 | 1,327 | -10 | -0.7% | 151,600 |
2020/03/27 | 1,310 | 1,337 | 1,287 | 1,337 | +74 | +5.9% | 247,700 |
2020/03/26 | 1,233 | 1,281 | 1,217 | 1,263 | ±0 | ±0% | 145,400 |
2020/03/25 | 1,274 | 1,275 | 1,229 | 1,263 | +45 | +3.7% | 132,700 |
2020/03/24 | 1,223 | 1,223 | 1,176 | 1,218 | +35 | +3% | 108,400 |
2020/03/23 | 1,182 | 1,198 | 1,122 | 1,183 | +1 | +0.1% | 205,000 |
2020/03/19 | 1,113 | 1,183 | 1,108 | 1,182 | +99 | +9.1% | 135,000 |
2020/03/18 | 1,090 | 1,126 | 1,062 | 1,083 | -7 | -0.6% | 169,500 |
2020/03/17 | 1,042 | 1,099 | 1,013 | 1,090 | +12 | +1.1% | 225,100 |
2020/03/16 | 1,055 | 1,135 | 1,054 | 1,078 | +36 | +3.5% | 203,100 |
1101~
1150
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