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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,938 | 1,956 | 1,927 | 1,954 | +9 | +0.5% | 218,200 |
| 2023/04/05 | 1,952 | 1,964 | 1,941 | 1,945 | -12 | -0.6% | 216,600 |
| 2023/04/04 | 1,968 | 1,979 | 1,952 | 1,957 | -10 | -0.5% | 277,700 |
| 2023/04/03 | 1,939 | 1,969 | 1,933 | 1,967 | +41 | +2.1% | 462,900 |
| 2023/03/31 | 1,912 | 1,947 | 1,908 | 1,926 | +19 | +1% | 511,000 |
| 2023/03/30 | 1,918 | 1,919 | 1,882 | 1,907 | -28 | -1.4% | 1,150,300 |
| 2023/03/29 | 1,915 | 1,940 | 1,910 | 1,935 | +30 | +1.6% | 1,647,500 |
| 2023/03/28 | 1,913 | 1,917 | 1,891 | 1,905 | -5 | -0.3% | 478,800 |
| 2023/03/27 | 1,940 | 1,944 | 1,905 | 1,910 | -36 | -1.8% | 501,600 |
| 2023/03/24 | 1,945 | 1,953 | 1,937 | 1,946 | -4 | -0.2% | 228,400 |
| 2023/03/23 | 1,940 | 1,958 | 1,933 | 1,950 | +8 | +0.4% | 275,800 |
| 2023/03/22 | 1,936 | 1,955 | 1,932 | 1,942 | +42 | +2.2% | 382,700 |
| 2023/03/20 | 1,957 | 1,957 | 1,900 | 1,900 | -70 | -3.6% | 420,000 |
| 2023/03/17 | 1,962 | 1,974 | 1,953 | 1,970 | +22 | +1.1% | 254,800 |
| 2023/03/16 | 1,961 | 1,970 | 1,936 | 1,948 | -42 | -2.1% | 354,800 |
| 2023/03/15 | 1,964 | 1,993 | 1,958 | 1,990 | +33 | +1.7% | 277,500 |
| 2023/03/14 | 1,970 | 1,978 | 1,939 | 1,957 | -35 | -1.8% | 330,700 |
| 2023/03/13 | 1,972 | 1,992 | 1,962 | 1,992 | +12 | +0.6% | 258,400 |
| 2023/03/10 | 1,981 | 1,996 | 1,977 | 1,980 | -14 | -0.7% | 344,500 |
| 2023/03/09 | 1,975 | 1,994 | 1,969 | 1,994 | +16 | +0.8% | 281,600 |
| 2023/03/08 | 1,956 | 1,979 | 1,945 | 1,978 | +15 | +0.8% | 274,100 |
| 2023/03/07 | 1,911 | 1,964 | 1,911 | 1,963 | +48 | +2.5% | 373,500 |
| 2023/03/06 | 1,956 | 1,956 | 1,911 | 1,915 | -38 | -1.9% | 407,600 |
| 2023/03/03 | 1,932 | 1,958 | 1,932 | 1,953 | +25 | +1.3% | 326,400 |
| 2023/03/02 | 1,926 | 1,938 | 1,916 | 1,928 | +7 | +0.4% | 202,600 |
| 2023/03/01 | 1,910 | 1,927 | 1,907 | 1,921 | -1 | -0.1% | 273,100 |
| 2023/02/28 | 1,890 | 1,922 | 1,887 | 1,922 | +42 | +2.2% | 552,600 |
| 2023/02/27 | 1,860 | 1,880 | 1,856 | 1,880 | +20 | +1.1% | 320,200 |
| 2023/02/24 | 1,849 | 1,875 | 1,847 | 1,860 | +4 | +0.2% | 383,100 |
| 2023/02/22 | 1,858 | 1,862 | 1,844 | 1,856 | -4 | -0.2% | 234,700 |
| 2023/02/21 | 1,875 | 1,883 | 1,860 | 1,860 | -15 | -0.8% | 166,100 |
| 2023/02/20 | 1,876 | 1,885 | 1,873 | 1,875 | +2 | +0.1% | 173,600 |
| 2023/02/17 | 1,860 | 1,877 | 1,858 | 1,873 | +9 | +0.5% | 178,800 |
| 2023/02/16 | 1,870 | 1,876 | 1,861 | 1,864 | -3 | -0.2% | 137,700 |
| 2023/02/15 | 1,856 | 1,871 | 1,852 | 1,867 | +11 | +0.6% | 154,300 |
| 2023/02/14 | 1,848 | 1,857 | 1,843 | 1,856 | +26 | +1.4% | 140,100 |
| 2023/02/13 | 1,842 | 1,852 | 1,817 | 1,830 | -12 | -0.7% | 157,800 |
| 2023/02/10 | 1,801 | 1,842 | 1,780 | 1,842 | +10 | +0.5% | 339,600 |
| 2023/02/09 | 1,835 | 1,840 | 1,827 | 1,832 | -9 | -0.5% | 186,800 |
| 2023/02/08 | 1,838 | 1,852 | 1,838 | 1,841 | +2 | +0.1% | 144,300 |
| 2023/02/07 | 1,850 | 1,858 | 1,837 | 1,839 | -7 | -0.4% | 107,400 |
| 2023/02/06 | 1,841 | 1,847 | 1,832 | 1,846 | +19 | +1% | 144,300 |
| 2023/02/03 | 1,830 | 1,833 | 1,816 | 1,827 | -5 | -0.3% | 114,300 |
| 2023/02/02 | 1,838 | 1,848 | 1,828 | 1,832 | -5 | -0.3% | 102,700 |
| 2023/02/01 | 1,848 | 1,859 | 1,837 | 1,837 | ±0 | ±0% | 161,400 |
| 2023/01/31 | 1,838 | 1,848 | 1,828 | 1,837 | +3 | +0.2% | 167,800 |
| 2023/01/30 | 1,808 | 1,835 | 1,808 | 1,834 | +28 | +1.6% | 175,000 |
| 2023/01/27 | 1,797 | 1,807 | 1,794 | 1,806 | +15 | +0.8% | 136,700 |
| 2023/01/26 | 1,810 | 1,814 | 1,790 | 1,791 | -12 | -0.7% | 118,200 |
| 2023/01/25 | 1,791 | 1,808 | 1,777 | 1,803 | +9 | +0.5% | 142,900 |
551～
600
件表示中 / 6058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 | 189,200円 | +7.2% | +46.5% | 0.26% | 117.30倍 | 3.24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 |
| セリア | 278,000円 | +2.8% | -9.4% | 2.52% | 20.51倍 | 1.94倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 310,700円 | +9.8% | +0.1% | 0.64% | 47.88倍 | 3.13倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ライフコーポ | 221,300円 | +4.1% | +1.1% | 2.94% | 10.64倍 | 1.38倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| ＤＣＭ | 133,900円 | +1.7% | +8.4% | 3.44% | 9.15倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
