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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,655 | 1,673 | 1,647 | 1,666 | +25.5 | +1.6% | 504,100 |
| 2025/01/20 | 1,609.5 | 1,647 | 1,602 | 1,640.5 | +27.5 | +1.7% | 661,300 |
| 2025/01/17 | 1,637 | 1,639 | 1,601.5 | 1,613 | -18.5 | -1.1% | 902,500 |
| 2025/01/16 | 1,651 | 1,652 | 1,627.5 | 1,631.5 | -6.5 | -0.4% | 461,100 |
| 2025/01/15 | 1,635 | 1,648.5 | 1,621 | 1,638 | +11 | +0.7% | 578,200 |
| 2025/01/14 | 1,631 | 1,649.5 | 1,626.5 | 1,627 | -11 | -0.7% | 703,100 |
| 2025/01/10 | 1,660.5 | 1,664 | 1,631.5 | 1,638 | -28 | -1.7% | 728,700 |
| 2025/01/09 | 1,698 | 1,698 | 1,666 | 1,666 | -34 | -2% | 589,200 |
| 2025/01/08 | 1,740.5 | 1,742.5 | 1,700 | 1,700 | -32.5 | -1.9% | 482,400 |
| 2025/01/07 | 1,748 | 1,748.5 | 1,726 | 1,732.5 | -12.5 | -0.7% | 481,700 |
| 2025/01/06 | 1,726.5 | 1,758 | 1,724.5 | 1,745 | +36 | +2.1% | 813,300 |
| 2024/12/30 | 1,714 | 1,724.5 | 1,704 | 1,709 | +9 | +0.5% | 491,700 |
| 2024/12/27 | 1,670.5 | 1,705 | 1,670.5 | 1,700 | +41.5 | +2.5% | 673,000 |
| 2024/12/26 | 1,638 | 1,674.5 | 1,638 | 1,658.5 | +20 | +1.2% | 847,300 |
| 2024/12/25 | 1,650 | 1,655.5 | 1,623.5 | 1,638.5 | -14 | -0.8% | 951,800 |
| 2024/12/24 | 1,644.5 | 1,670.5 | 1,642 | 1,652.5 | +9.5 | +0.6% | 645,000 |
| 2024/12/23 | 1,690 | 1,690 | 1,639 | 1,643 | -28.5 | -1.7% | 1,078,500 |
| 2024/12/20 | 1,681.5 | 1,686 | 1,660.5 | 1,671.5 | -12.5 | -0.7% | 2,137,200 |
| 2024/12/19 | 1,700 | 1,702.5 | 1,683 | 1,684 | -29.5 | -1.7% | 635,200 |
| 2024/12/18 | 1,729.5 | 1,734.5 | 1,713 | 1,713.5 | -16 | -0.9% | 315,700 |
| 2024/12/17 | 1,749 | 1,756 | 1,729.5 | 1,729.5 | -20.5 | -1.2% | 321,000 |
| 2024/12/16 | 1,770.5 | 1,777 | 1,745.5 | 1,750 | -23.5 | -1.3% | 387,200 |
| 2024/12/13 | 1,753 | 1,782.5 | 1,753 | 1,773.5 | +6 | +0.3% | 527,400 |
| 2024/12/12 | 1,770 | 1,775.5 | 1,756 | 1,767.5 | +5.5 | +0.3% | 469,200 |
| 2024/12/11 | 1,755 | 1,763 | 1,742.5 | 1,762 | +12 | +0.7% | 433,600 |
| 2024/12/10 | 1,735 | 1,756 | 1,723 | 1,750 | +14.5 | +0.8% | 484,100 |
| 2024/12/09 | 1,715.5 | 1,748.5 | 1,715.5 | 1,735.5 | +23 | +1.3% | 578,700 |
| 2024/12/06 | 1,703 | 1,722.5 | 1,702 | 1,712.5 | +9.5 | +0.6% | 383,700 |
| 2024/12/05 | 1,699.5 | 1,711 | 1,691 | 1,703 | +3.5 | +0.2% | 296,500 |
| 2024/12/04 | 1,697.5 | 1,709 | 1,692 | 1,699.5 | -0.5 | ±0% | 287,500 |
| 2024/12/03 | 1,693 | 1,713.5 | 1,693 | 1,700 | +10.5 | +0.6% | 401,000 |
| 2024/12/02 | 1,710 | 1,710.5 | 1,683 | 1,689.5 | -24 | -1.4% | 387,100 |
| 2024/11/29 | 1,715.5 | 1,719.5 | 1,700.5 | 1,713.5 | -2 | -0.1% | 294,700 |
| 2024/11/28 | 1,695 | 1,716.5 | 1,693 | 1,715.5 | +23.5 | +1.4% | 318,600 |
| 2024/11/27 | 1,710 | 1,723 | 1,678 | 1,692 | -12 | -0.7% | 332,900 |
| 2024/11/26 | 1,716 | 1,720.5 | 1,687 | 1,704 | -15.5 | -0.9% | 390,400 |
| 2024/11/25 | 1,725 | 1,736 | 1,716 | 1,719.5 | +1 | +0.1% | 470,600 |
| 2024/11/22 | 1,723 | 1,729.5 | 1,709.5 | 1,718.5 | -3.5 | -0.2% | 347,100 |
| 2024/11/21 | 1,710.5 | 1,727 | 1,710 | 1,722 | +7.5 | +0.4% | 275,500 |
| 2024/11/20 | 1,710 | 1,720 | 1,703.5 | 1,714.5 | -4 | -0.2% | 330,900 |
| 2024/11/19 | 1,720 | 1,743 | 1,716 | 1,718.5 | +4 | +0.2% | 440,300 |
| 2024/11/18 | 1,693 | 1,722.5 | 1,693 | 1,714.5 | +21.5 | +1.3% | 340,600 |
| 2024/11/15 | 1,714.5 | 1,720 | 1,693 | 1,693 | -14.5 | -0.8% | 286,800 |
| 2024/11/14 | 1,732 | 1,739.5 | 1,705 | 1,707.5 | -23.5 | -1.4% | 347,700 |
| 2024/11/13 | 1,720 | 1,739 | 1,714.5 | 1,731 | +8 | +0.5% | 482,300 |
| 2024/11/12 | 1,700 | 1,728 | 1,697 | 1,723 | +23 | +1.4% | 493,500 |
| 2024/11/11 | 1,677 | 1,719 | 1,673 | 1,700 | +9 | +0.5% | 520,900 |
| 2024/11/08 | 1,693 | 1,708 | 1,665 | 1,691 | -2.5 | -0.1% | 552,200 |
| 2024/11/07 | 1,686 | 1,693.5 | 1,670 | 1,693.5 | +5 | +0.3% | 457,300 |
| 2024/11/06 | 1,699 | 1,704 | 1,681.5 | 1,688.5 | +6 | +0.4% | 408,000 |
51～
100
件表示中 / 5996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 | 175,800円 | +9.2% | -30.7% | 0.28% | 100.98倍 | 3.07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 | 285,500円 | +8.4% | +7.3% | 2.38% | 12.81倍 | 1.36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 | 191,300円 | +5.4% | +2.2% | 2.61% | 9.74倍 | 1.15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 |
| フ ジ | 213,600円 | +1.1% | +1.9% | 1.40% | 23.13倍 | 0.85倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| アインＨＤ | 484,000円 | +13.4% | -6.4% | 1.65% | 16.97倍 | 1.25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
