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 |
|---|---|---|---|---|---|---|---|
| 2001/01/10 | 433.9 | 433.9 | 412.7 | 412.7 | -10.6 | -2.5% | 42,525 |
| 2001/01/09 | 423.3 | 423.3 | 423.3 | 423.3 | ±0 | ±0% | 14,175 |
| 2001/01/05 | 423.3 | 423.3 | 423.3 | 423.3 | ±0 | ±0% | 7,088 |
| 2001/01/04 | 410.6 | 423.3 | 410.6 | 423.3 | -10.6 | -2.4% | 35,438 |
| 2000/12/29 | 433.9 | 433.9 | 433.9 | 433.9 | +21.2 | +5.1% | 7,088 |
| 2000/12/28 | 444.4 | 444.4 | 412.7 | 412.7 | -10.6 | -2.5% | 18,900 |
| 2000/12/27 | 433.9 | 433.9 | 423.3 | 423.3 | -10.6 | -2.4% | 9,450 |
| 2000/12/26 | 423.3 | 433.9 | 423.3 | 433.9 | +10.6 | +2.5% | 14,175 |
| 2000/12/25 | 402.3 | 423.3 | 402.3 | 423.3 | +21.2 | +5.3% | 11,813 |
| 2000/12/22 | 392.6 | 402.1 | 392.6 | 402.1 | +6.3 | +1.6% | 11,813 |
| 2000/12/21 | 394.7 | 402.1 | 391.5 | 395.8 | +4.3 | +1.1% | 16,538 |
| 2000/12/20 | 412.7 | 412.7 | 391.5 | 391.5 | -21.2 | -5.1% | 28,350 |
| 2000/12/19 | 423.3 | 423.3 | 410.6 | 412.7 | -10.6 | -2.5% | 30,713 |
| 2000/12/18 | 423.3 | 429.6 | 419 | 423.3 | -4.2 | -1% | 25,988 |
| 2000/12/15 | 423.3 | 427.5 | 423.3 | 427.5 | +4.2 | +1% | 35,438 |
| 2000/12/14 | 433.9 | 433.9 | 423.3 | 423.3 | -16.9 | -3.8% | 66,150 |
| 2000/12/13 | 442.3 | 442.3 | 440.2 | 440.2 | -1.1 | -0.2% | 9,450 |
| 2000/12/12 | 441.3 | 441.3 | 441.3 | 441.3 | -1 | -0.2% | 4,725 |
| 2000/12/11 | 442.3 | 442.3 | 442.3 | 442.3 | +19 | +4.5% | 2,363 |
| 2000/12/08 | 444.4 | 444.4 | 423.3 | 423.3 | -10.6 | -2.4% | 28,350 |
| 2000/12/07 | 438.1 | 438.1 | 433.9 | 433.9 | -4.2 | -1% | 7,088 |
| 2000/12/06 | 438.1 | 438.1 | 433.9 | 438.1 | ±0 | ±0% | 14,175 |
| 2000/12/05 | 438.1 | 438.1 | 438.1 | 438.1 | ±0 | ±0% | 7,088 |
| 2000/12/04 | 419 | 438.1 | 419 | 438.1 | +14.8 | +3.5% | 30,713 |
| 2000/12/01 | 423.3 | 423.3 | 419 | 423.3 | ±0 | ±0% | 25,988 |
| 2000/11/30 | 433.9 | 433.9 | 423.3 | 423.3 | -10.6 | -2.4% | 37,800 |
| 2000/11/29 | 444.4 | 444.4 | 433.9 | 433.9 | -10.5 | -2.4% | 7,088 |
| 2000/11/28 | 444.4 | 444.4 | 425.4 | 444.4 | - | - | 11,813 |
| 2000/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/24 | 444.4 | 444.4 | 425.4 | 425.4 | -2.1 | -0.5% | 7,088 |
| 2000/11/22 | 427.5 | 427.5 | 427.5 | 427.5 | -12.7 | -2.9% | 7,088 |
| 2000/11/21 | 429.6 | 440.2 | 429.6 | 440.2 | +16.9 | +4% | 11,813 |
| 2000/11/20 | 444.4 | 444.4 | 423.3 | 423.3 | -21.1 | -4.7% | 25,988 |
| 2000/11/17 | 438.1 | 444.4 | 433.9 | 444.4 | +8.4 | +1.9% | 23,625 |
| 2000/11/16 | 440.2 | 440.2 | 436 | 436 | ±0 | ±0% | 23,625 |
| 2000/11/15 | 444.4 | 444.4 | 436 | 436 | -4.2 | -1% | 30,713 |
| 2000/11/14 | 444.4 | 444.4 | 440.2 | 440.2 | -6.4 | -1.4% | 16,538 |
| 2000/11/13 | 446.6 | 446.6 | 444.4 | 446.6 | ±0 | ±0% | 14,175 |
| 2000/11/10 | 444.4 | 465.6 | 444.4 | 446.6 | +2.2 | +0.5% | 21,263 |
| 2000/11/09 | 455 | 455 | 444.4 | 444.4 | -10.6 | -2.3% | 7,088 |
| 2000/11/08 | 464.6 | 464.6 | 444.4 | 455 | -17 | -3.6% | 56,700 |
| 2000/11/07 | 476.2 | 476.2 | 444.4 | 472 | +36 | +8.3% | 18,900 |
| 2000/11/06 | 474.1 | 474.1 | 436 | 436 | -8.4 | -1.9% | 21,263 |
| 2000/11/02 | 436 | 444.4 | 436 | 444.4 | ±0 | ±0% | 23,625 |
| 2000/11/01 | 444.4 | 444.4 | 436 | 444.4 | ±0 | ±0% | 73,238 |
| 2000/10/31 | 451.9 | 451.9 | 444.4 | 444.4 | -7.5 | -1.7% | 21,263 |
| 2000/10/30 | 457.1 | 457.1 | 451.9 | 451.9 | +7.5 | +1.7% | 16,538 |
| 2000/10/27 | 448.7 | 448.7 | 444.4 | 444.4 | -4.3 | -1% | 9,450 |
| 2000/10/26 | 444.4 | 448.7 | 444.4 | 448.7 | +4.3 | +1% | 28,350 |
| 2000/10/25 | 445.5 | 445.5 | 444.4 | 444.4 | ±0 | ±0% | 9,450 |
6001～
6050
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
