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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,781 | 1,808 | 1,773 | 1,795 | +5 | +0.3% | 411,600 |
| 2022/06/09 | 1,792 | 1,812 | 1,787 | 1,790 | -3 | -0.2% | 254,300 |
| 2022/06/08 | 1,785 | 1,797 | 1,771 | 1,793 | +10 | +0.6% | 190,200 |
| 2022/06/07 | 1,800 | 1,801 | 1,783 | 1,783 | -17 | -0.9% | 191,100 |
| 2022/06/06 | 1,779 | 1,818 | 1,774 | 1,800 | +15 | +0.8% | 344,300 |
| 2022/06/03 | 1,769 | 1,793 | 1,753 | 1,785 | +31 | +1.8% | 441,300 |
| 2022/06/02 | 1,757 | 1,762 | 1,746 | 1,754 | -9 | -0.5% | 155,600 |
| 2022/06/01 | 1,722 | 1,770 | 1,722 | 1,763 | +41 | +2.4% | 198,800 |
| 2022/05/31 | 1,774 | 1,774 | 1,722 | 1,722 | -53 | -3% | 271,200 |
| 2022/05/30 | 1,789 | 1,793 | 1,766 | 1,775 | -1 | -0.1% | 410,200 |
| 2022/05/27 | 1,796 | 1,796 | 1,770 | 1,776 | +4 | +0.2% | 217,000 |
| 2022/05/26 | 1,746 | 1,787 | 1,746 | 1,772 | +30 | +1.7% | 223,300 |
| 2022/05/25 | 1,767 | 1,773 | 1,736 | 1,742 | -33 | -1.9% | 239,600 |
| 2022/05/24 | 1,818 | 1,818 | 1,771 | 1,775 | -39 | -2.1% | 222,100 |
| 2022/05/23 | 1,800 | 1,815 | 1,786 | 1,814 | +21 | +1.2% | 337,300 |
| 2022/05/20 | 1,782 | 1,808 | 1,776 | 1,793 | +15 | +0.8% | 434,000 |
| 2022/05/19 | 1,750 | 1,783 | 1,745 | 1,778 | -1 | -0.1% | 317,600 |
| 2022/05/18 | 1,785 | 1,792 | 1,763 | 1,779 | -3 | -0.2% | 233,000 |
| 2022/05/17 | 1,770 | 1,792 | 1,759 | 1,782 | +8 | +0.5% | 390,600 |
| 2022/05/16 | 1,740 | 1,781 | 1,733 | 1,774 | +43 | +2.5% | 658,000 |
| 2022/05/13 | 1,616 | 1,749 | 1,615 | 1,731 | +132 | +8.3% | 1,055,400 |
| 2022/05/12 | 1,620 | 1,628 | 1,597 | 1,599 | -21 | -1.3% | 437,600 |
| 2022/05/11 | 1,615 | 1,631 | 1,609 | 1,620 | +5 | +0.3% | 264,600 |
| 2022/05/10 | 1,634 | 1,641 | 1,597 | 1,615 | -34 | -2.1% | 495,600 |
| 2022/05/09 | 1,636 | 1,659 | 1,631 | 1,649 | +6 | +0.4% | 256,200 |
| 2022/05/06 | 1,660 | 1,662 | 1,623 | 1,643 | -24 | -1.4% | 460,200 |
| 2022/05/02 | 1,659 | 1,674 | 1,648 | 1,667 | +3 | +0.2% | 200,600 |
| 2022/04/28 | 1,637 | 1,671 | 1,628 | 1,664 | +28 | +1.7% | 304,900 |
| 2022/04/27 | 1,625 | 1,644 | 1,613 | 1,636 | -11 | -0.7% | 520,900 |
| 2022/04/26 | 1,629 | 1,650 | 1,622 | 1,647 | +27 | +1.7% | 335,800 |
| 2022/04/25 | 1,630 | 1,643 | 1,613 | 1,620 | -25 | -1.5% | 398,400 |
| 2022/04/22 | 1,650 | 1,658 | 1,638 | 1,645 | -22 | -1.3% | 244,100 |
| 2022/04/21 | 1,680 | 1,689 | 1,663 | 1,667 | -14 | -0.8% | 167,700 |
| 2022/04/20 | 1,664 | 1,698 | 1,662 | 1,681 | +27 | +1.6% | 382,500 |
| 2022/04/19 | 1,685 | 1,685 | 1,653 | 1,654 | -23 | -1.4% | 238,000 |
| 2022/04/18 | 1,675 | 1,688 | 1,662 | 1,677 | -4 | -0.2% | 171,300 |
| 2022/04/15 | 1,653 | 1,694 | 1,653 | 1,681 | +20 | +1.2% | 203,100 |
| 2022/04/14 | 1,650 | 1,670 | 1,643 | 1,661 | +22 | +1.3% | 222,700 |
| 2022/04/13 | 1,642 | 1,644 | 1,610 | 1,639 | -10 | -0.6% | 377,200 |
| 2022/04/12 | 1,685 | 1,701 | 1,644 | 1,649 | -44 | -2.6% | 376,800 |
| 2022/04/11 | 1,709 | 1,719 | 1,687 | 1,693 | -16 | -0.9% | 253,900 |
| 2022/04/08 | 1,723 | 1,723 | 1,694 | 1,709 | +4 | +0.2% | 273,700 |
| 2022/04/07 | 1,722 | 1,730 | 1,697 | 1,705 | -43 | -2.5% | 383,200 |
| 2022/04/06 | 1,736 | 1,756 | 1,726 | 1,748 | +18 | +1% | 277,600 |
| 2022/04/05 | 1,704 | 1,745 | 1,698 | 1,730 | +31 | +1.8% | 355,500 |
| 2022/04/04 | 1,734 | 1,747 | 1,690 | 1,699 | -34 | -2% | 450,700 |
| 2022/04/01 | 1,764 | 1,785 | 1,733 | 1,733 | -43 | -2.4% | 456,100 |
| 2022/03/31 | 1,727 | 1,805 | 1,722 | 1,776 | +41 | +2.4% | 1,178,600 |
| 2022/03/30 | 1,696 | 1,738 | 1,684 | 1,735 | +33 | +1.9% | 1,439,600 |
| 2022/03/29 | 1,702 | 1,706 | 1,674 | 1,702 | -9 | -0.5% | 1,835,400 |
701～
750
件表示中 / 6006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 | 183,400円 | +9.2% | -30.7% | 0.27% | 105.34倍 | 3.20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 | 305,500円 | +8.4% | +7.3% | 2.23% | 13.71倍 | 1.45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 | 204,000円 | +4.1% | +1.1% | 3.19% | 9.81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 | 130,800円 | +1.7% | +8.4% | 3.52% | 8.94倍 | 0.66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 |
| アインＨＤ | 529,700円 | +13.4% | -6.4% | 1.51% | 18.57倍 | 1.37倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
