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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,803 | 1,813 | 1,794 | 1,794 | -9 | -0.5% | 174,800 |
| 2023/01/23 | 1,792 | 1,805 | 1,790 | 1,803 | +15 | +0.8% | 142,600 |
| 2023/01/20 | 1,783 | 1,794 | 1,782 | 1,788 | +6 | +0.3% | 109,900 |
| 2023/01/19 | 1,782 | 1,793 | 1,780 | 1,782 | -4 | -0.2% | 99,500 |
| 2023/01/18 | 1,769 | 1,806 | 1,769 | 1,786 | +19 | +1.1% | 136,200 |
| 2023/01/17 | 1,790 | 1,793 | 1,761 | 1,767 | -16 | -0.9% | 136,200 |
| 2023/01/16 | 1,780 | 1,793 | 1,777 | 1,783 | -3 | -0.2% | 103,200 |
| 2023/01/13 | 1,775 | 1,793 | 1,775 | 1,786 | +4 | +0.2% | 214,600 |
| 2023/01/12 | 1,789 | 1,789 | 1,774 | 1,782 | -7 | -0.4% | 118,400 |
| 2023/01/11 | 1,776 | 1,794 | 1,776 | 1,789 | +23 | +1.3% | 148,300 |
| 2023/01/10 | 1,760 | 1,784 | 1,760 | 1,766 | +9 | +0.5% | 192,200 |
| 2023/01/06 | 1,734 | 1,758 | 1,732 | 1,757 | +22 | +1.3% | 472,900 |
| 2023/01/05 | 1,729 | 1,745 | 1,724 | 1,735 | +5 | +0.3% | 192,700 |
| 2023/01/04 | 1,760 | 1,766 | 1,730 | 1,730 | -47 | -2.6% | 406,200 |
| 2022/12/30 | 1,787 | 1,797 | 1,775 | 1,777 | +1 | +0.1% | 437,400 |
| 2022/12/29 | 1,776 | 1,782 | 1,760 | 1,776 | -9 | -0.5% | 156,700 |
| 2022/12/28 | 1,780 | 1,788 | 1,771 | 1,785 | +5 | +0.3% | 151,900 |
| 2022/12/27 | 1,758 | 1,784 | 1,758 | 1,780 | +29 | +1.7% | 150,800 |
| 2022/12/26 | 1,759 | 1,768 | 1,751 | 1,751 | -4 | -0.2% | 137,500 |
| 2022/12/23 | 1,754 | 1,760 | 1,744 | 1,755 | -5 | -0.3% | 359,400 |
| 2022/12/22 | 1,748 | 1,763 | 1,733 | 1,760 | +19 | +1.1% | 175,800 |
| 2022/12/21 | 1,740 | 1,765 | 1,733 | 1,741 | -1 | -0.1% | 209,500 |
| 2022/12/20 | 1,767 | 1,773 | 1,721 | 1,742 | -24 | -1.4% | 302,500 |
| 2022/12/19 | 1,760 | 1,769 | 1,749 | 1,766 | -2 | -0.1% | 227,500 |
| 2022/12/16 | 1,773 | 1,783 | 1,764 | 1,768 | -14 | -0.8% | 446,500 |
| 2022/12/15 | 1,792 | 1,797 | 1,782 | 1,782 | -7 | -0.4% | 171,300 |
| 2022/12/14 | 1,798 | 1,809 | 1,789 | 1,789 | -13 | -0.7% | 213,700 |
| 2022/12/13 | 1,809 | 1,822 | 1,802 | 1,802 | +2 | +0.1% | 164,200 |
| 2022/12/12 | 1,791 | 1,804 | 1,782 | 1,800 | +9 | +0.5% | 118,500 |
| 2022/12/09 | 1,800 | 1,821 | 1,791 | 1,791 | -1 | -0.1% | 179,700 |
| 2022/12/08 | 1,806 | 1,812 | 1,784 | 1,792 | -11 | -0.6% | 175,300 |
| 2022/12/07 | 1,770 | 1,805 | 1,770 | 1,803 | +30 | +1.7% | 159,400 |
| 2022/12/06 | 1,793 | 1,800 | 1,773 | 1,773 | -26 | -1.4% | 158,600 |
| 2022/12/05 | 1,782 | 1,799 | 1,775 | 1,799 | +20 | +1.1% | 166,800 |
| 2022/12/02 | 1,781 | 1,790 | 1,763 | 1,779 | -9 | -0.5% | 250,800 |
| 2022/12/01 | 1,794 | 1,800 | 1,782 | 1,788 | -1 | -0.1% | 185,300 |
| 2022/11/30 | 1,820 | 1,824 | 1,789 | 1,789 | -36 | -2% | 285,800 |
| 2022/11/29 | 1,821 | 1,825 | 1,810 | 1,825 | -4 | -0.2% | 159,400 |
| 2022/11/28 | 1,848 | 1,856 | 1,820 | 1,829 | -17 | -0.9% | 155,300 |
| 2022/11/25 | 1,845 | 1,863 | 1,837 | 1,846 | +1 | +0.1% | 143,900 |
| 2022/11/24 | 1,860 | 1,877 | 1,840 | 1,845 | -10 | -0.5% | 231,400 |
| 2022/11/22 | 1,850 | 1,872 | 1,850 | 1,855 | +14 | +0.8% | 236,600 |
| 2022/11/21 | 1,834 | 1,848 | 1,833 | 1,841 | +12 | +0.7% | 192,200 |
| 2022/11/18 | 1,835 | 1,849 | 1,825 | 1,829 | +5 | +0.3% | 265,500 |
| 2022/11/17 | 1,785 | 1,824 | 1,785 | 1,824 | +44 | +2.5% | 303,700 |
| 2022/11/16 | 1,775 | 1,790 | 1,770 | 1,780 | +15 | +0.8% | 274,300 |
| 2022/11/15 | 1,725 | 1,770 | 1,724 | 1,765 | +35 | +2% | 309,700 |
| 2022/11/14 | 1,715 | 1,736 | 1,700 | 1,730 | +7 | +0.4% | 256,300 |
| 2022/11/11 | 1,748 | 1,767 | 1,710 | 1,723 | -6 | -0.3% | 348,000 |
| 2022/11/10 | 1,722 | 1,737 | 1,708 | 1,729 | -6 | -0.3% | 389,400 |
451～
500
件表示中 / 5908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 | 171,900円 | +9.2% | -30.7% | 0.29% | 98.74倍 | 3.00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 |
| エディオン | 180,400円 | +5.6% | +33.2% | 2.55% | 14.12倍 | 0.86倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| クリエイトＳＤＨ | 287,600円 | +8.4% | +7.3% | 2.36% | 12.90倍 | 1.42倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| アスクル | 188,100円 | +6.0% | +6.1% | 2.02% | 15.97倍 | 2.28倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| フ ジ | 205,700円 | +1.1% | +1.9% | 1.46% | 22.28倍 | 0.82倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
