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 |
|---|---|---|---|---|---|---|---|
| 2026/03/30 | 1,853 | 1,874.5 | 1,823.5 | 1,849.5 | -114 | -5.8% | 1,436,500 |
| 2026/03/27 | 1,950 | 1,966 | 1,930.5 | 1,963.5 | +54 | +2.8% | 1,145,500 |
| 2026/03/26 | 1,915.5 | 1,919.5 | 1,903.5 | 1,909.5 | -2.5 | -0.1% | 708,900 |
| 2026/03/25 | 1,936 | 1,941.5 | 1,911.5 | 1,912 | -20 | -1% | 575,600 |
| 2026/03/24 | 1,910.5 | 1,932 | 1,906.5 | 1,932 | +28 | +1.5% | 463,000 |
| 2026/03/23 | 1,900 | 1,912.5 | 1,892.5 | 1,904 | -8 | -0.4% | 464,200 |
| 2026/03/19 | 1,925 | 1,935 | 1,908 | 1,912 | -18 | -0.9% | 372,500 |
| 2026/03/18 | 1,917.5 | 1,930 | 1,912.5 | 1,930 | +25.5 | +1.3% | 308,900 |
| 2026/03/17 | 1,911 | 1,926 | 1,896.5 | 1,904.5 | -1 | -0.1% | 260,700 |
| 2026/03/16 | 1,904 | 1,918.5 | 1,898 | 1,905.5 | +7.5 | +0.4% | 287,200 |
| 2026/03/13 | 1,875 | 1,904 | 1,875 | 1,898 | +8 | +0.4% | 385,000 |
| 2026/03/12 | 1,897 | 1,897 | 1,879 | 1,890 | -9 | -0.5% | 342,800 |
| 2026/03/11 | 1,888 | 1,916 | 1,885.5 | 1,899 | +24 | +1.3% | 579,100 |
| 2026/03/10 | 1,880 | 1,880 | 1,863 | 1,875 | +6 | +0.3% | 378,800 |
| 2026/03/09 | 1,850 | 1,877.5 | 1,838 | 1,869 | -0.5 | ±0% | 510,900 |
| 2026/03/06 | 1,836 | 1,869.5 | 1,827 | 1,869.5 | +33 | +1.8% | 349,400 |
| 2026/03/05 | 1,860 | 1,870 | 1,836.5 | 1,836.5 | -3.5 | -0.2% | 388,800 |
| 2026/03/04 | 1,820 | 1,842.5 | 1,805 | 1,840 | +10 | +0.5% | 527,600 |
| 2026/03/03 | 1,868 | 1,868 | 1,825 | 1,830 | -39 | -2.1% | 570,100 |
| 2026/03/02 | 1,850.5 | 1,873 | 1,840.5 | 1,869 | -6 | -0.3% | 462,900 |
| 2026/02/27 | 1,857.5 | 1,875 | 1,848 | 1,875 | +27.5 | +1.5% | 418,400 |
| 2026/02/26 | 1,851 | 1,863 | 1,840 | 1,847.5 | ±0 | ±0% | 402,700 |
| 2026/02/25 | 1,833 | 1,849 | 1,830 | 1,847.5 | +6.5 | +0.4% | 344,600 |
| 2026/02/24 | 1,822 | 1,854 | 1,817.5 | 1,841 | +17 | +0.9% | 377,000 |
| 2026/02/20 | 1,847.5 | 1,856 | 1,822.5 | 1,824 | -48 | -2.6% | 383,400 |
| 2026/02/19 | 1,845 | 1,872.5 | 1,829 | 1,872 | +25.5 | +1.4% | 319,300 |
| 2026/02/18 | 1,856 | 1,864 | 1,846.5 | 1,846.5 | -3.5 | -0.2% | 335,800 |
| 2026/02/17 | 1,884 | 1,884 | 1,850 | 1,850 | -31 | -1.6% | 303,200 |
| 2026/02/16 | 1,878 | 1,887 | 1,868 | 1,881 | +14.5 | +0.8% | 315,800 |
| 2026/02/13 | 1,869 | 1,891.5 | 1,861 | 1,866.5 | -2.5 | -0.1% | 403,200 |
| 2026/02/12 | 1,900 | 1,900 | 1,857.5 | 1,869 | +18 | +1% | 718,700 |
| 2026/02/10 | 1,805 | 1,851 | 1,802.5 | 1,851 | +42 | +2.3% | 637,100 |
| 2026/02/09 | 1,835 | 1,838 | 1,801.5 | 1,809 | -21 | -1.1% | 420,600 |
| 2026/02/06 | 1,830.5 | 1,834 | 1,812.5 | 1,830 | +6.5 | +0.4% | 355,400 |
| 2026/02/05 | 1,829 | 1,835.5 | 1,810.5 | 1,823.5 | +31 | +1.7% | 488,000 |
| 2026/02/04 | 1,791 | 1,801.5 | 1,787 | 1,792.5 | +0.5 | ±0% | 395,700 |
| 2026/02/03 | 1,770 | 1,799 | 1,766 | 1,792 | +12.5 | +0.7% | 447,300 |
| 2026/02/02 | 1,780 | 1,786 | 1,769 | 1,779.5 | +12 | +0.7% | 454,700 |
| 2026/01/30 | 1,764.5 | 1,774.5 | 1,753 | 1,767.5 | +12.5 | +0.7% | 355,600 |
| 2026/01/29 | 1,748 | 1,756.5 | 1,731 | 1,755 | -4 | -0.2% | 465,300 |
| 2026/01/28 | 1,755 | 1,760.5 | 1,747.5 | 1,759 | -5 | -0.3% | 449,600 |
| 2026/01/27 | 1,774 | 1,779.5 | 1,761 | 1,764 | -16 | -0.9% | 399,000 |
| 2026/01/26 | 1,780 | 1,781.5 | 1,773 | 1,780 | +5.5 | +0.3% | 399,900 |
| 2026/01/23 | 1,765.5 | 1,783 | 1,765.5 | 1,774.5 | +8.5 | +0.5% | 377,000 |
| 2026/01/22 | 1,765.5 | 1,788 | 1,764 | 1,766 | +4 | +0.2% | 509,600 |
| 2026/01/21 | 1,784 | 1,790 | 1,759 | 1,762 | -28 | -1.6% | 519,300 |
| 2026/01/20 | 1,779 | 1,794 | 1,773 | 1,790 | +17.5 | +1% | 395,100 |
| 2026/01/19 | 1,788 | 1,792 | 1,772.5 | 1,772.5 | -14.5 | -0.8% | 447,600 |
| 2026/01/16 | 1,794 | 1,803 | 1,783.5 | 1,787 | +2 | +0.1% | 474,700 |
| 2026/01/15 | 1,769 | 1,785 | 1,766 | 1,785 | +23.5 | +1.3% | 424,900 |
51～
100
件表示中 / 6285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 | 184,300円 | +17.2% | +98.6% | 0.27% | 94.22倍 | 2.85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 |
| アインＨＤ | 567,400円 | +11.4% | +5.6% | 1.76% | 13.29倍 | 1.25倍 |
|
調剤薬局首位。２４年８月雑貨小売りフランフラン、２５年８月調剤大手のさくら薬局の運営社買収 |
| バローＨＤ | 367,000円 | +8.2% | +1.6% | 2.07% | 11.72倍 | 1.04倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| アークス | 334,000円 | +3.4% | +2.3% | 2.46% | 14.35倍 | 0.91倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 355,500円 | +4.0% | +2.2% | 1.63% | 11.13倍 | 0.65倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
