コロワイドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,945 | 1,989.5 | 1,938 | 1,966 | +32.5 | +1.7% | 507,900 |
| 2025/08/15 | 1,920 | 1,934 | 1,913 | 1,933.5 | +6 | +0.3% | 325,600 |
| 2025/08/14 | 1,926 | 1,936.5 | 1,911 | 1,927.5 | +0.5 | ±0% | 378,200 |
| 2025/08/13 | 1,959.5 | 1,964 | 1,926 | 1,927 | -13.5 | -0.7% | 511,300 |
| 2025/08/12 | 1,990.5 | 1,993.5 | 1,930 | 1,940.5 | -67 | -3.3% | 873,500 |
| 2025/08/08 | 2,000.5 | 2,018.5 | 1,990 | 2,007.5 | -1.5 | -0.1% | 405,900 |
| 2025/08/07 | 2,039 | 2,042 | 2,006.5 | 2,009 | -24.5 | -1.2% | 325,400 |
| 2025/08/06 | 2,006.5 | 2,040 | 2,006.5 | 2,033.5 | +23.5 | +1.2% | 466,100 |
| 2025/08/05 | 1,995 | 2,020 | 1,995 | 2,010 | +28 | +1.4% | 418,700 |
| 2025/08/04 | 1,965 | 1,994 | 1,960 | 1,982 | +4 | +0.2% | 381,100 |
| 2025/08/01 | 1,960 | 1,978 | 1,960 | 1,978 | +19 | +1% | 344,200 |
| 2025/07/31 | 1,975 | 1,975 | 1,949 | 1,959 | +4 | +0.2% | 370,000 |
| 2025/07/30 | 1,950 | 1,961.5 | 1,942.5 | 1,955 | +1.5 | +0.1% | 294,500 |
| 2025/07/29 | 1,954.5 | 1,959.5 | 1,940 | 1,953.5 | -18.5 | -0.9% | 387,500 |
| 2025/07/28 | 1,933 | 1,983 | 1,923 | 1,972 | +52.5 | +2.7% | 772,800 |
| 2025/07/25 | 1,928 | 1,930.5 | 1,917.5 | 1,919.5 | -8 | -0.4% | 369,900 |
| 2025/07/24 | 1,909.5 | 1,929.5 | 1,909 | 1,927.5 | +18 | +0.9% | 423,700 |
| 2025/07/23 | 1,891 | 1,914 | 1,891 | 1,909.5 | +18.5 | +1% | 425,600 |
| 2025/07/22 | 1,917 | 1,929 | 1,888.5 | 1,891 | -29.5 | -1.5% | 401,500 |
| 2025/07/18 | 1,925.5 | 1,933.5 | 1,902 | 1,920.5 | +26 | +1.4% | 489,400 |
| 2025/07/17 | 1,890 | 1,898 | 1,869 | 1,894.5 | +10.5 | +0.6% | 388,500 |
| 2025/07/16 | 1,885 | 1,900 | 1,875 | 1,884 | +3.5 | +0.2% | 283,900 |
| 2025/07/15 | 1,886.5 | 1,910.5 | 1,878 | 1,880.5 | +2.5 | +0.1% | 379,300 |
| 2025/07/14 | 1,885 | 1,886 | 1,870 | 1,878 | +0.5 | ±0% | 345,000 |
| 2025/07/11 | 1,835 | 1,879.5 | 1,835 | 1,877.5 | +42.5 | +2.3% | 446,700 |
| 2025/07/10 | 1,865 | 1,871.5 | 1,834 | 1,835 | -34 | -1.8% | 490,800 |
| 2025/07/09 | 1,899 | 1,905 | 1,869 | 1,869 | -19.5 | -1% | 315,100 |
| 2025/07/08 | 1,900 | 1,904 | 1,866.5 | 1,888.5 | -5.5 | -0.3% | 395,400 |
| 2025/07/07 | 1,892.5 | 1,904 | 1,886 | 1,894 | +1.5 | +0.1% | 263,800 |
| 2025/07/04 | 1,897 | 1,907 | 1,886 | 1,892.5 | -4.5 | -0.2% | 203,000 |
| 2025/07/03 | 1,873 | 1,897 | 1,868.5 | 1,897 | +17.5 | +0.9% | 287,700 |
| 2025/07/02 | 1,862.5 | 1,884 | 1,861 | 1,879.5 | +16.5 | +0.9% | 296,800 |
| 2025/07/01 | 1,901.5 | 1,908 | 1,862.5 | 1,863 | -33.5 | -1.8% | 308,200 |
| 2025/06/30 | 1,893 | 1,908 | 1,890 | 1,896.5 | +13.5 | +0.7% | 286,500 |
| 2025/06/27 | 1,871 | 1,885.5 | 1,869.5 | 1,883 | +11.5 | +0.6% | 362,100 |
| 2025/06/26 | 1,867 | 1,880 | 1,867 | 1,871.5 | +3.5 | +0.2% | 228,300 |
| 2025/06/25 | 1,883 | 1,883 | 1,861.5 | 1,868 | -22.5 | -1.2% | 243,800 |
| 2025/06/24 | 1,922.5 | 1,929 | 1,883 | 1,890.5 | -15.5 | -0.8% | 231,600 |
| 2025/06/23 | 1,900 | 1,929 | 1,897 | 1,906 | -7.5 | -0.4% | 296,600 |
| 2025/06/20 | 1,911.5 | 1,928.5 | 1,906.5 | 1,913.5 | +7 | +0.4% | 744,900 |
| 2025/06/19 | 1,910 | 1,915.5 | 1,895 | 1,906.5 | +5 | +0.3% | 253,400 |
| 2025/06/18 | 1,870.5 | 1,908 | 1,870.5 | 1,901.5 | +31 | +1.7% | 363,900 |
| 2025/06/17 | 1,856 | 1,879.5 | 1,856 | 1,870.5 | +21.5 | +1.2% | 277,700 |
| 2025/06/16 | 1,840 | 1,858 | 1,840 | 1,849 | +1.5 | +0.1% | 273,000 |
| 2025/06/13 | 1,850.5 | 1,859 | 1,837 | 1,847.5 | -24 | -1.3% | 311,800 |
| 2025/06/12 | 1,847 | 1,879.5 | 1,846 | 1,871.5 | +26 | +1.4% | 374,100 |
| 2025/06/11 | 1,848 | 1,861.5 | 1,838 | 1,845.5 | -2.5 | -0.1% | 248,200 |
| 2025/06/10 | 1,860 | 1,882 | 1,847 | 1,848 | -5.5 | -0.3% | 323,600 |
| 2025/06/09 | 1,825 | 1,856 | 1,825 | 1,853.5 | +35 | +1.9% | 314,200 |
| 2025/06/06 | 1,805.5 | 1,827 | 1,805.5 | 1,818.5 | +7.5 | +0.4% | 168,900 |
1～
50
件表示中 / 6087件
類似銘柄と比較する
現在ご覧いただいている「コロワイド」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 |
|---|---|---|---|---|---|---|---|---|
| コロワイド | 196,600円 | +7.2% | +46.5% | 0.25% | 121.88倍 | 3.37倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| アインＨＤ | 616,000円 | +14.3% | +22.2% | 1.30% | 18.87倍 | 1.52倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| ＤＣＭ | 147,100円 | +1.7% | +8.4% | 3.13% | 10.06倍 | 0.75倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| ＪＩＮＳＨＤ | 831,000円 | +11.5% | +39.3% | 1.13% | 26.92倍 | 6.86倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,300円 | +20.8% | +77.5% | 1.61% | 161.73倍 | 0.96倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
