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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 2,207.5 | 2,210.5 | 2,189 | 2,208.5 | -8 | -0.4% | 370,600 |
| 2024/03/08 | 2,190 | 2,218.5 | 2,164 | 2,216.5 | +11.5 | +0.5% | 370,200 |
| 2024/03/07 | 2,190 | 2,216.5 | 2,189 | 2,205 | +17 | +0.8% | 260,900 |
| 2024/03/06 | 2,181 | 2,204 | 2,171 | 2,188 | +3.5 | +0.2% | 260,600 |
| 2024/03/05 | 2,176 | 2,200 | 2,155.5 | 2,184.5 | +4 | +0.2% | 282,200 |
| 2024/03/04 | 2,191 | 2,196 | 2,166.5 | 2,180.5 | -18.5 | -0.8% | 387,300 |
| 2024/03/01 | 2,220 | 2,220 | 2,193 | 2,199 | -41 | -1.8% | 573,700 |
| 2024/02/29 | 2,263 | 2,278 | 2,240 | 2,240 | -23 | -1% | 444,400 |
| 2024/02/28 | 2,218 | 2,271.5 | 2,218 | 2,263 | +41.5 | +1.9% | 335,200 |
| 2024/02/27 | 2,256.5 | 2,256.5 | 2,217 | 2,221.5 | -27 | -1.2% | 370,000 |
| 2024/02/26 | 2,242.5 | 2,265 | 2,240.5 | 2,248.5 | +3.5 | +0.2% | 275,900 |
| 2024/02/22 | 2,227.5 | 2,246.5 | 2,226.5 | 2,245 | +15 | +0.7% | 199,300 |
| 2024/02/21 | 2,258 | 2,258 | 2,220.5 | 2,230 | -5 | -0.2% | 232,100 |
| 2024/02/20 | 2,277 | 2,279 | 2,227 | 2,235 | -32 | -1.4% | 270,400 |
| 2024/02/19 | 2,211.5 | 2,269.5 | 2,210 | 2,267 | +60 | +2.7% | 319,000 |
| 2024/02/16 | 2,179 | 2,225.5 | 2,174 | 2,207 | +38.5 | +1.8% | 308,200 |
| 2024/02/15 | 2,212.5 | 2,218.5 | 2,161.5 | 2,168.5 | -50.5 | -2.3% | 504,500 |
| 2024/02/14 | 2,269.5 | 2,279 | 2,218 | 2,219 | -56.5 | -2.5% | 452,600 |
| 2024/02/13 | 2,328.5 | 2,334 | 2,237.5 | 2,275.5 | -47.5 | -2% | 611,800 |
| 2024/02/09 | 2,311.5 | 2,360 | 2,290.5 | 2,323 | +11.5 | +0.5% | 355,700 |
| 2024/02/08 | 2,313 | 2,319 | 2,276.5 | 2,311.5 | -5 | -0.2% | 326,500 |
| 2024/02/07 | 2,317 | 2,324 | 2,297 | 2,316.5 | +3.5 | +0.2% | 209,100 |
| 2024/02/06 | 2,341.5 | 2,351 | 2,313 | 2,313 | -32.5 | -1.4% | 213,500 |
| 2024/02/05 | 2,365.5 | 2,366.5 | 2,321 | 2,345.5 | +0.5 | ±0% | 230,700 |
| 2024/02/02 | 2,362 | 2,367 | 2,331 | 2,345 | -9 | -0.4% | 195,700 |
| 2024/02/01 | 2,364 | 2,364 | 2,334.5 | 2,354 | -10.5 | -0.4% | 216,100 |
| 2024/01/31 | 2,334 | 2,364.5 | 2,327.5 | 2,364.5 | +33 | +1.4% | 163,900 |
| 2024/01/30 | 2,325 | 2,349.5 | 2,322 | 2,331.5 | +14 | +0.6% | 225,400 |
| 2024/01/29 | 2,306.5 | 2,321.5 | 2,305 | 2,317.5 | +31 | +1.4% | 200,600 |
| 2024/01/26 | 2,304 | 2,310 | 2,285 | 2,286.5 | -23 | -1% | 199,900 |
| 2024/01/25 | 2,296 | 2,311 | 2,282.5 | 2,309.5 | +6.5 | +0.3% | 237,200 |
| 2024/01/24 | 2,340 | 2,348.5 | 2,303 | 2,303 | -40.5 | -1.7% | 261,300 |
| 2024/01/23 | 2,355 | 2,369.5 | 2,331 | 2,343.5 | -15.5 | -0.7% | 197,300 |
| 2024/01/22 | 2,356 | 2,363.5 | 2,338 | 2,359 | +2 | +0.1% | 214,500 |
| 2024/01/19 | 2,420 | 2,423.5 | 2,353 | 2,357 | -45 | -1.9% | 246,900 |
| 2024/01/18 | 2,420 | 2,420 | 2,395 | 2,402 | -21.5 | -0.9% | 271,700 |
| 2024/01/17 | 2,381.5 | 2,438.5 | 2,378 | 2,423.5 | +52 | +2.2% | 317,800 |
| 2024/01/16 | 2,395 | 2,402 | 2,364.5 | 2,371.5 | -21.5 | -0.9% | 274,600 |
| 2024/01/15 | 2,378.5 | 2,393.5 | 2,360.5 | 2,393 | +22.5 | +0.9% | 287,900 |
| 2024/01/12 | 2,350 | 2,375 | 2,346 | 2,370.5 | +31.5 | +1.3% | 354,600 |
| 2024/01/11 | 2,336.5 | 2,344 | 2,316.5 | 2,339 | +10.5 | +0.5% | 323,000 |
| 2024/01/10 | 2,331 | 2,356.5 | 2,327.5 | 2,328.5 | -0.5 | ±0% | 331,200 |
| 2024/01/09 | 2,294 | 2,331 | 2,289 | 2,329 | +49.5 | +2.2% | 465,300 |
| 2024/01/05 | 2,267 | 2,287 | 2,254.5 | 2,279.5 | +37.5 | +1.7% | 310,200 |
| 2024/01/04 | 2,217.5 | 2,246 | 2,180 | 2,242 | +20 | +0.9% | 429,900 |
| 2023/12/29 | 2,241 | 2,254.5 | 2,211 | 2,222 | -14 | -0.6% | 312,400 |
| 2023/12/28 | 2,195 | 2,236.5 | 2,191 | 2,236 | +26.5 | +1.2% | 331,400 |
| 2023/12/27 | 2,190.5 | 2,211.5 | 2,179 | 2,209.5 | +16 | +0.7% | 334,800 |
| 2023/12/26 | 2,220 | 2,221.5 | 2,186 | 2,193.5 | -25.5 | -1.1% | 238,800 |
| 2023/12/25 | 2,202 | 2,230.5 | 2,198 | 2,219 | +25 | +1.1% | 278,400 |
551～
600
件表示中 / 6285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 | 184,300円 | +17.2% | +98.6% | 0.27% | 94.22倍 | 2.85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 | 567,400円 | +11.4% | +5.6% | 1.76% | 13.29倍 | 1.25倍 |
|
調剤薬局首位。２４年８月雑貨小売りフランフラン、２５年８月調剤大手のさくら薬局の運営社買収 |
| バローＨＤ | 367,000円 | +8.2% | +1.6% | 2.07% | 11.72倍 | 1.04倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| アークス | 334,000円 | +3.4% | +2.3% | 2.46% | 14.35倍 | 0.91倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 355,500円 | +4.0% | +2.2% | 1.63% | 11.13倍 | 0.65倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
