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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 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 |
| 2022/11/09 | 1,755 | 1,760 | 1,729 | 1,735 | -24 | -1.4% | 324,700 |
| 2022/11/08 | 1,759 | 1,770 | 1,753 | 1,759 | ±0 | ±0% | 243,400 |
| 2022/11/07 | 1,783 | 1,783 | 1,759 | 1,759 | -24 | -1.3% | 274,500 |
| 2022/11/04 | 1,795 | 1,802 | 1,778 | 1,783 | -17 | -0.9% | 271,200 |
| 2022/11/02 | 1,802 | 1,819 | 1,798 | 1,800 | -9 | -0.5% | 159,900 |
551～
600
件表示中 / 6003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 | 182,800円 | +9.2% | -30.7% | 0.27% | 105.00倍 | 3.19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 |
| クリエイトＳＤＨ | 302,000円 | +8.4% | +7.3% | 2.25% | 13.55倍 | 1.43倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| ライフコーポ | 203,700円 | +4.1% | +1.1% | 3.19% | 9.79倍 | 1.27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 | 128,100円 | +1.7% | +8.4% | 3.59% | 8.76倍 | 0.65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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 92,800円 | +20.8% | +77.5% | 1.72% | 151.14倍 | 0.89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
