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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,030 | 1,068 | 1,001 | 1,042 | -78 | -7% | 210,900 |
2020/03/12 | 1,154 | 1,159 | 1,105 | 1,120 | -59 | -5% | 151,300 |
2020/03/11 | 1,190 | 1,216 | 1,176 | 1,179 | +1 | +0.1% | 112,400 |
2020/03/10 | 1,160 | 1,191 | 1,104 | 1,178 | -10 | -0.8% | 198,800 |
2020/03/09 | 1,240 | 1,240 | 1,182 | 1,188 | -82 | -6.5% | 167,300 |
2020/03/06 | 1,283 | 1,284 | 1,258 | 1,270 | -20 | -1.6% | 121,000 |
2020/03/05 | 1,297 | 1,304 | 1,282 | 1,290 | +23 | +1.8% | 82,700 |
2020/03/04 | 1,271 | 1,283 | 1,254 | 1,267 | -24 | -1.9% | 178,700 |
2020/03/03 | 1,313 | 1,320 | 1,277 | 1,291 | +8 | +0.6% | 131,000 |
2020/03/02 | 1,237 | 1,306 | 1,221 | 1,283 | +41 | +3.3% | 201,400 |
2020/02/28 | 1,222 | 1,279 | 1,222 | 1,242 | -6 | -0.5% | 160,500 |
2020/02/27 | 1,290 | 1,301 | 1,238 | 1,248 | -42 | -3.3% | 188,800 |
2020/02/26 | 1,301 | 1,309 | 1,276 | 1,290 | -30 | -2.3% | 204,700 |
2020/02/25 | 1,330 | 1,336 | 1,308 | 1,320 | -60 | -4.3% | 122,800 |
2020/02/21 | 1,381 | 1,386 | 1,372 | 1,380 | -8 | -0.6% | 94,700 |
2020/02/20 | 1,412 | 1,421 | 1,387 | 1,388 | -25 | -1.8% | 103,300 |
2020/02/19 | 1,398 | 1,425 | 1,394 | 1,413 | +23 | +1.7% | 129,100 |
2020/02/18 | 1,427 | 1,427 | 1,384 | 1,390 | -26 | -1.8% | 105,300 |
2020/02/17 | 1,400 | 1,416 | 1,390 | 1,416 | ±0 | ±0% | 49,400 |
2020/02/14 | 1,395 | 1,418 | 1,393 | 1,416 | +17 | +1.2% | 111,500 |
2020/02/13 | 1,422 | 1,426 | 1,397 | 1,399 | -30 | -2.1% | 66,600 |
2020/02/12 | 1,460 | 1,460 | 1,425 | 1,429 | -40 | -2.7% | 76,800 |
2020/02/10 | 1,505 | 1,505 | 1,465 | 1,469 | -39 | -2.6% | 72,700 |
2020/02/07 | 1,510 | 1,529 | 1,502 | 1,508 | -11 | -0.7% | 78,100 |
2020/02/06 | 1,531 | 1,562 | 1,511 | 1,519 | +104 | +7.3% | 211,500 |
2020/02/05 | 1,415 | 1,420 | 1,395 | 1,415 | +13 | +0.9% | 66,600 |
2020/02/04 | 1,357 | 1,402 | 1,357 | 1,402 | +49 | +3.6% | 85,400 |
2020/02/03 | 1,386 | 1,402 | 1,351 | 1,353 | -93 | -6.4% | 226,900 |
2020/01/31 | 1,420 | 1,460 | 1,420 | 1,446 | +38 | +2.7% | 109,500 |
2020/01/30 | 1,419 | 1,444 | 1,402 | 1,408 | -12 | -0.8% | 129,900 |
2020/01/29 | 1,405 | 1,423 | 1,403 | 1,420 | +10 | +0.7% | 48,100 |
2020/01/28 | 1,401 | 1,418 | 1,384 | 1,410 | -1 | -0.1% | 117,400 |
2020/01/27 | 1,432 | 1,432 | 1,404 | 1,411 | -41 | -2.8% | 85,600 |
2020/01/24 | 1,461 | 1,464 | 1,450 | 1,452 | -10 | -0.7% | 49,200 |
2020/01/23 | 1,458 | 1,471 | 1,446 | 1,462 | -2 | -0.1% | 58,300 |
2020/01/22 | 1,456 | 1,473 | 1,448 | 1,464 | +8 | +0.5% | 79,100 |
2020/01/21 | 1,448 | 1,462 | 1,444 | 1,456 | +8 | +0.6% | 49,100 |
2020/01/20 | 1,445 | 1,459 | 1,435 | 1,448 | -6 | -0.4% | 54,400 |
2020/01/17 | 1,472 | 1,472 | 1,451 | 1,454 | -13 | -0.9% | 51,600 |
2020/01/16 | 1,471 | 1,473 | 1,460 | 1,467 | -4 | -0.3% | 31,300 |
2020/01/15 | 1,487 | 1,490 | 1,465 | 1,471 | -9 | -0.6% | 58,700 |
2020/01/14 | 1,509 | 1,509 | 1,461 | 1,480 | -17 | -1.1% | 80,000 |
2020/01/10 | 1,505 | 1,505 | 1,484 | 1,497 | -12 | -0.8% | 54,300 |
2020/01/09 | 1,518 | 1,521 | 1,502 | 1,509 | +7 | +0.5% | 31,700 |
2020/01/08 | 1,499 | 1,507 | 1,459 | 1,502 | -28 | -1.8% | 106,400 |
2020/01/07 | 1,489 | 1,535 | 1,479 | 1,530 | +34 | +2.3% | 105,400 |
2020/01/06 | 1,514 | 1,514 | 1,477 | 1,496 | -34 | -2.2% | 97,400 |
2019/12/30 | 1,551 | 1,551 | 1,526 | 1,530 | -35 | -2.2% | 60,600 |
2019/12/27 | 1,578 | 1,579 | 1,560 | 1,565 | +2 | +0.1% | 38,300 |
2019/12/26 | 1,558 | 1,576 | 1,558 | 1,563 | +8 | +0.5% | 53,500 |
1151~
1200
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