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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,734 | 1,743 | 1,710 | 1,711 | -19 | -1.1% | 631,500 |
| 2022/03/25 | 1,733 | 1,747 | 1,726 | 1,730 | +10 | +0.6% | 440,900 |
| 2022/03/24 | 1,706 | 1,723 | 1,705 | 1,720 | +4 | +0.2% | 315,800 |
| 2022/03/23 | 1,720 | 1,730 | 1,707 | 1,716 | +2 | +0.1% | 337,500 |
| 2022/03/22 | 1,730 | 1,730 | 1,703 | 1,714 | -25 | -1.4% | 493,800 |
| 2022/03/18 | 1,762 | 1,766 | 1,728 | 1,739 | -37 | -2.1% | 607,500 |
| 2022/03/17 | 1,771 | 1,783 | 1,751 | 1,776 | +27 | +1.5% | 449,500 |
| 2022/03/16 | 1,755 | 1,765 | 1,743 | 1,749 | +1 | +0.1% | 326,300 |
| 2022/03/15 | 1,698 | 1,748 | 1,698 | 1,748 | +50 | +2.9% | 362,900 |
| 2022/03/14 | 1,724 | 1,739 | 1,698 | 1,698 | -21 | -1.2% | 349,600 |
| 2022/03/11 | 1,708 | 1,721 | 1,696 | 1,719 | -12 | -0.7% | 362,500 |
| 2022/03/10 | 1,746 | 1,754 | 1,726 | 1,731 | +23 | +1.3% | 328,600 |
| 2022/03/09 | 1,700 | 1,730 | 1,700 | 1,708 | +15 | +0.9% | 297,800 |
| 2022/03/08 | 1,708 | 1,738 | 1,685 | 1,693 | -36 | -2.1% | 467,400 |
| 2022/03/07 | 1,733 | 1,741 | 1,712 | 1,729 | -22 | -1.3% | 353,100 |
| 2022/03/04 | 1,766 | 1,771 | 1,743 | 1,751 | -20 | -1.1% | 343,000 |
| 2022/03/03 | 1,739 | 1,778 | 1,737 | 1,771 | +43 | +2.5% | 422,900 |
| 2022/03/02 | 1,717 | 1,739 | 1,709 | 1,728 | -6 | -0.3% | 224,400 |
| 2022/03/01 | 1,748 | 1,751 | 1,732 | 1,734 | +3 | +0.2% | 247,700 |
| 2022/02/28 | 1,711 | 1,731 | 1,705 | 1,731 | +20 | +1.2% | 324,800 |
| 2022/02/25 | 1,685 | 1,713 | 1,685 | 1,711 | +35 | +2.1% | 580,700 |
| 2022/02/24 | 1,700 | 1,704 | 1,657 | 1,676 | -39 | -2.3% | 462,300 |
| 2022/02/22 | 1,721 | 1,724 | 1,703 | 1,715 | -18 | -1% | 326,700 |
| 2022/02/21 | 1,734 | 1,744 | 1,719 | 1,733 | -16 | -0.9% | 250,200 |
| 2022/02/18 | 1,734 | 1,753 | 1,722 | 1,749 | -1 | -0.1% | 285,000 |
| 2022/02/17 | 1,743 | 1,766 | 1,734 | 1,750 | +16 | +0.9% | 310,500 |
| 2022/02/16 | 1,735 | 1,745 | 1,716 | 1,734 | +26 | +1.5% | 306,700 |
| 2022/02/15 | 1,751 | 1,754 | 1,698 | 1,708 | -38 | -2.2% | 507,700 |
| 2022/02/14 | 1,746 | 1,757 | 1,719 | 1,746 | -19 | -1.1% | 411,300 |
| 2022/02/10 | 1,708 | 1,781 | 1,706 | 1,765 | +87 | +5.2% | 1,280,200 |
| 2022/02/09 | 1,710 | 1,710 | 1,646 | 1,678 | -16 | -0.9% | 425,200 |
| 2022/02/08 | 1,681 | 1,712 | 1,680 | 1,694 | +6 | +0.4% | 303,700 |
| 2022/02/07 | 1,700 | 1,706 | 1,688 | 1,688 | -17 | -1% | 228,600 |
| 2022/02/04 | 1,694 | 1,708 | 1,670 | 1,705 | +15 | +0.9% | 363,200 |
| 2022/02/03 | 1,696 | 1,711 | 1,680 | 1,690 | -9 | -0.5% | 254,000 |
| 2022/02/02 | 1,695 | 1,714 | 1,688 | 1,699 | +18 | +1.1% | 409,500 |
| 2022/02/01 | 1,654 | 1,688 | 1,647 | 1,681 | +31 | +1.9% | 340,400 |
| 2022/01/31 | 1,647 | 1,654 | 1,635 | 1,650 | +2 | +0.1% | 221,700 |
| 2022/01/28 | 1,601 | 1,648 | 1,600 | 1,648 | +53 | +3.3% | 426,900 |
| 2022/01/27 | 1,647 | 1,651 | 1,588 | 1,595 | -55 | -3.3% | 502,900 |
| 2022/01/26 | 1,639 | 1,654 | 1,629 | 1,650 | +21 | +1.3% | 221,700 |
| 2022/01/25 | 1,652 | 1,652 | 1,614 | 1,629 | -29 | -1.7% | 289,800 |
| 2022/01/24 | 1,649 | 1,658 | 1,631 | 1,658 | +9 | +0.5% | 222,200 |
| 2022/01/21 | 1,632 | 1,649 | 1,617 | 1,649 | +7 | +0.4% | 361,900 |
| 2022/01/20 | 1,617 | 1,648 | 1,611 | 1,642 | +19 | +1.2% | 253,900 |
| 2022/01/19 | 1,648 | 1,655 | 1,615 | 1,623 | -44 | -2.6% | 417,700 |
| 2022/01/18 | 1,670 | 1,694 | 1,653 | 1,667 | +9 | +0.5% | 308,700 |
| 2022/01/17 | 1,648 | 1,671 | 1,645 | 1,658 | +6 | +0.4% | 219,900 |
| 2022/01/14 | 1,639 | 1,656 | 1,634 | 1,652 | +17 | +1% | 321,500 |
| 2022/01/13 | 1,672 | 1,675 | 1,635 | 1,635 | -52 | -3.1% | 295,400 |
751～
800
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
