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 |
---|---|---|---|---|---|---|---|
2023/04/07 | 1,157 | 1,167 | 1,154 | 1,156 | +1 | +0.1% | 59,700 |
2023/04/06 | 1,150 | 1,156 | 1,144 | 1,155 | ±0 | ±0% | 62,500 |
2023/04/05 | 1,167 | 1,175 | 1,155 | 1,155 | -26 | -2.2% | 78,300 |
2023/04/04 | 1,173 | 1,186 | 1,170 | 1,181 | +8 | +0.7% | 92,800 |
2023/04/03 | 1,167 | 1,178 | 1,165 | 1,173 | +12 | +1% | 64,500 |
2023/03/31 | 1,157 | 1,166 | 1,151 | 1,161 | +12 | +1% | 108,600 |
2023/03/30 | 1,155 | 1,157 | 1,142 | 1,149 | -27 | -2.3% | 139,100 |
2023/03/29 | 1,162 | 1,178 | 1,156 | 1,176 | +18 | +1.6% | 303,600 |
2023/03/28 | 1,156 | 1,162 | 1,153 | 1,158 | +5 | +0.4% | 125,400 |
2023/03/27 | 1,155 | 1,164 | 1,153 | 1,153 | +6 | +0.5% | 142,100 |
2023/03/24 | 1,142 | 1,148 | 1,135 | 1,147 | -4 | -0.3% | 148,600 |
2023/03/23 | 1,136 | 1,155 | 1,133 | 1,151 | +8 | +0.7% | 101,600 |
2023/03/22 | 1,140 | 1,144 | 1,136 | 1,143 | +21 | +1.9% | 96,900 |
2023/03/20 | 1,133 | 1,137 | 1,122 | 1,122 | -11 | -1% | 130,300 |
2023/03/17 | 1,123 | 1,135 | 1,123 | 1,133 | +4 | +0.4% | 151,400 |
2023/03/16 | 1,119 | 1,129 | 1,108 | 1,129 | -3 | -0.3% | 143,100 |
2023/03/15 | 1,140 | 1,144 | 1,128 | 1,132 | -4 | -0.4% | 112,100 |
2023/03/14 | 1,143 | 1,150 | 1,128 | 1,136 | -26 | -2.2% | 196,200 |
2023/03/13 | 1,168 | 1,171 | 1,151 | 1,162 | -16 | -1.4% | 130,100 |
2023/03/10 | 1,183 | 1,187 | 1,177 | 1,178 | -20 | -1.7% | 171,900 |
2023/03/09 | 1,185 | 1,201 | 1,184 | 1,198 | +14 | +1.2% | 106,800 |
2023/03/08 | 1,183 | 1,185 | 1,181 | 1,184 | ±0 | ±0% | 70,800 |
2023/03/07 | 1,186 | 1,195 | 1,183 | 1,184 | -1 | -0.1% | 76,400 |
2023/03/06 | 1,182 | 1,188 | 1,182 | 1,185 | -1 | -0.1% | 82,700 |
2023/03/03 | 1,184 | 1,186 | 1,178 | 1,186 | +8 | +0.7% | 105,700 |
2023/03/02 | 1,181 | 1,188 | 1,176 | 1,178 | -5 | -0.4% | 68,500 |
2023/03/01 | 1,183 | 1,188 | 1,180 | 1,183 | -8 | -0.7% | 52,000 |
2023/02/28 | 1,194 | 1,196 | 1,188 | 1,191 | -10 | -0.8% | 62,600 |
2023/02/27 | 1,180 | 1,203 | 1,179 | 1,201 | +21 | +1.8% | 99,900 |
2023/02/24 | 1,171 | 1,181 | 1,169 | 1,180 | +9 | +0.8% | 69,100 |
2023/02/22 | 1,180 | 1,184 | 1,171 | 1,171 | -22 | -1.8% | 66,800 |
2023/02/21 | 1,190 | 1,197 | 1,189 | 1,193 | +3 | +0.3% | 60,800 |
2023/02/20 | 1,181 | 1,194 | 1,180 | 1,190 | +13 | +1.1% | 53,500 |
2023/02/17 | 1,174 | 1,179 | 1,171 | 1,177 | -3 | -0.3% | 50,700 |
2023/02/16 | 1,189 | 1,194 | 1,176 | 1,180 | +3 | +0.3% | 53,000 |
2023/02/15 | 1,193 | 1,193 | 1,173 | 1,177 | -10 | -0.8% | 65,600 |
2023/02/14 | 1,193 | 1,195 | 1,184 | 1,187 | +4 | +0.3% | 51,000 |
2023/02/13 | 1,178 | 1,189 | 1,175 | 1,183 | +11 | +0.9% | 70,000 |
2023/02/10 | 1,170 | 1,174 | 1,164 | 1,172 | -6 | -0.5% | 60,000 |
2023/02/09 | 1,172 | 1,184 | 1,172 | 1,178 | +2 | +0.2% | 43,600 |
2023/02/08 | 1,170 | 1,180 | 1,168 | 1,176 | +1 | +0.1% | 54,900 |
2023/02/07 | 1,175 | 1,182 | 1,166 | 1,175 | ±0 | ±0% | 97,000 |
2023/02/06 | 1,167 | 1,177 | 1,152 | 1,175 | +7 | +0.6% | 157,800 |
2023/02/03 | 1,165 | 1,190 | 1,159 | 1,168 | ±0 | ±0% | 157,700 |
2023/02/02 | 1,190 | 1,191 | 1,165 | 1,168 | -22 | -1.8% | 58,900 |
2023/02/01 | 1,180 | 1,193 | 1,174 | 1,190 | +19 | +1.6% | 81,300 |
2023/01/31 | 1,161 | 1,172 | 1,160 | 1,171 | +14 | +1.2% | 64,700 |
2023/01/30 | 1,167 | 1,168 | 1,153 | 1,157 | -6 | -0.5% | 112,000 |
2023/01/27 | 1,171 | 1,171 | 1,163 | 1,163 | -6 | -0.5% | 65,200 |
2023/01/26 | 1,180 | 1,180 | 1,168 | 1,169 | -10 | -0.8% | 41,300 |
401~
450
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