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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 1,820 | 1,820 | 1,793 | 1,809 | -16 | -0.9% | 145,500 |
| 2022/10/31 | 1,807 | 1,825 | 1,798 | 1,825 | +30 | +1.7% | 187,900 |
| 2022/10/28 | 1,781 | 1,815 | 1,776 | 1,795 | +10 | +0.6% | 805,100 |
| 2022/10/27 | 1,785 | 1,802 | 1,781 | 1,785 | -6 | -0.3% | 174,300 |
| 2022/10/26 | 1,803 | 1,807 | 1,791 | 1,791 | -2 | -0.1% | 137,600 |
| 2022/10/25 | 1,790 | 1,805 | 1,782 | 1,793 | +4 | +0.2% | 144,900 |
| 2022/10/24 | 1,823 | 1,823 | 1,789 | 1,789 | -17 | -0.9% | 185,000 |
| 2022/10/21 | 1,812 | 1,816 | 1,794 | 1,806 | -15 | -0.8% | 176,700 |
| 2022/10/20 | 1,828 | 1,837 | 1,813 | 1,821 | -12 | -0.7% | 171,700 |
| 2022/10/19 | 1,856 | 1,867 | 1,830 | 1,833 | -20 | -1.1% | 198,500 |
| 2022/10/18 | 1,850 | 1,867 | 1,835 | 1,853 | +28 | +1.5% | 236,600 |
| 2022/10/17 | 1,851 | 1,872 | 1,816 | 1,825 | -33 | -1.8% | 248,700 |
| 2022/10/14 | 1,836 | 1,868 | 1,816 | 1,858 | +37 | +2% | 334,000 |
| 2022/10/13 | 1,828 | 1,837 | 1,810 | 1,821 | -5 | -0.3% | 152,800 |
| 2022/10/12 | 1,785 | 1,828 | 1,783 | 1,826 | +33 | +1.8% | 204,800 |
| 2022/10/11 | 1,824 | 1,830 | 1,773 | 1,793 | -41 | -2.2% | 417,000 |
| 2022/10/07 | 1,853 | 1,882 | 1,834 | 1,834 | -28 | -1.5% | 238,700 |
| 2022/10/06 | 1,855 | 1,886 | 1,850 | 1,862 | +7 | +0.4% | 289,700 |
| 2022/10/05 | 1,857 | 1,869 | 1,842 | 1,855 | +17 | +0.9% | 276,900 |
| 2022/10/04 | 1,799 | 1,846 | 1,796 | 1,838 | +51 | +2.9% | 402,500 |
| 2022/10/03 | 1,835 | 1,835 | 1,734 | 1,787 | -72 | -3.9% | 670,700 |
| 2022/09/30 | 1,866 | 1,894 | 1,841 | 1,859 | -22 | -1.2% | 621,700 |
| 2022/09/29 | 1,843 | 1,887 | 1,841 | 1,881 | +41 | +2.2% | 1,640,700 |
| 2022/09/28 | 1,867 | 1,871 | 1,805 | 1,840 | -27 | -1.4% | 1,980,700 |
| 2022/09/27 | 1,867 | 1,891 | 1,838 | 1,867 | -3 | -0.2% | 697,200 |
| 2022/09/26 | 1,914 | 1,925 | 1,862 | 1,870 | -56 | -2.9% | 699,100 |
| 2022/09/22 | 1,905 | 1,929 | 1,888 | 1,926 | +3 | +0.2% | 425,800 |
| 2022/09/21 | 1,918 | 1,924 | 1,902 | 1,923 | +6 | +0.3% | 256,000 |
| 2022/09/20 | 1,905 | 1,917 | 1,899 | 1,917 | +13 | +0.7% | 295,900 |
| 2022/09/16 | 1,911 | 1,914 | 1,898 | 1,904 | -12 | -0.6% | 272,100 |
| 2022/09/15 | 1,892 | 1,916 | 1,880 | 1,916 | +45 | +2.4% | 339,400 |
| 2022/09/14 | 1,863 | 1,889 | 1,858 | 1,871 | -20 | -1.1% | 327,000 |
| 2022/09/13 | 1,887 | 1,900 | 1,880 | 1,891 | +7 | +0.4% | 235,300 |
| 2022/09/12 | 1,850 | 1,892 | 1,850 | 1,884 | +59 | +3.2% | 432,400 |
| 2022/09/09 | 1,852 | 1,860 | 1,821 | 1,825 | -11 | -0.6% | 588,400 |
| 2022/09/08 | 1,840 | 1,854 | 1,829 | 1,836 | +14 | +0.8% | 340,000 |
| 2022/09/07 | 1,861 | 1,864 | 1,793 | 1,822 | -49 | -2.6% | 553,600 |
| 2022/09/06 | 1,856 | 1,890 | 1,849 | 1,871 | +20 | +1.1% | 245,700 |
| 2022/09/05 | 1,845 | 1,855 | 1,830 | 1,851 | ±0 | ±0% | 190,700 |
| 2022/09/02 | 1,864 | 1,872 | 1,841 | 1,851 | -1 | -0.1% | 441,800 |
| 2022/09/01 | 1,862 | 1,879 | 1,852 | 1,852 | -23 | -1.2% | 296,900 |
| 2022/08/31 | 1,868 | 1,883 | 1,853 | 1,875 | +5 | +0.3% | 311,400 |
| 2022/08/30 | 1,889 | 1,910 | 1,866 | 1,870 | -24 | -1.3% | 401,700 |
| 2022/08/29 | 1,857 | 1,895 | 1,851 | 1,894 | +16 | +0.9% | 432,900 |
| 2022/08/26 | 1,875 | 1,886 | 1,869 | 1,878 | +7 | +0.4% | 221,400 |
| 2022/08/25 | 1,873 | 1,883 | 1,864 | 1,871 | +8 | +0.4% | 159,600 |
| 2022/08/24 | 1,900 | 1,902 | 1,862 | 1,863 | -32 | -1.7% | 249,800 |
| 2022/08/23 | 1,856 | 1,896 | 1,854 | 1,895 | +37 | +2% | 355,300 |
| 2022/08/22 | 1,847 | 1,861 | 1,823 | 1,858 | ±0 | ±0% | 323,300 |
| 2022/08/19 | 1,840 | 1,859 | 1,829 | 1,858 | +14 | +0.8% | 244,000 |
601～
650
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
