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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,684 | 1,692.5 | 1,678 | 1,682.5 | +7 | +0.4% | 241,900 |
| 2024/11/01 | 1,684.5 | 1,697.5 | 1,671 | 1,675.5 | -16 | -0.9% | 326,900 |
| 2024/10/31 | 1,695.5 | 1,699.5 | 1,680.5 | 1,691.5 | -7 | -0.4% | 341,600 |
| 2024/10/30 | 1,698 | 1,707 | 1,678 | 1,698.5 | +8.5 | +0.5% | 1,298,700 |
| 2024/10/29 | 1,674.5 | 1,693 | 1,673 | 1,690 | +15.5 | +0.9% | 355,500 |
| 2024/10/28 | 1,640 | 1,675 | 1,636.5 | 1,674.5 | +32 | +1.9% | 384,000 |
| 2024/10/25 | 1,648 | 1,652.5 | 1,632 | 1,642.5 | -5 | -0.3% | 352,900 |
| 2024/10/24 | 1,649 | 1,653 | 1,616 | 1,647.5 | -12 | -0.7% | 569,700 |
| 2024/10/23 | 1,665 | 1,690 | 1,652.5 | 1,659.5 | -10.5 | -0.6% | 362,000 |
| 2024/10/22 | 1,668.5 | 1,682 | 1,660.5 | 1,670 | ±0 | ±0% | 328,300 |
| 2024/10/21 | 1,659 | 1,684.5 | 1,653 | 1,670 | +10.5 | +0.6% | 410,300 |
| 2024/10/18 | 1,640 | 1,666.5 | 1,639 | 1,659.5 | +18.5 | +1.1% | 454,600 |
| 2024/10/17 | 1,653 | 1,658 | 1,631 | 1,641 | -9.5 | -0.6% | 702,100 |
| 2024/10/16 | 1,690 | 1,719.5 | 1,646.5 | 1,650.5 | -39.5 | -2.3% | 916,500 |
| 2024/10/15 | 1,658 | 1,697.5 | 1,657.5 | 1,690 | +30.5 | +1.8% | 676,400 |
| 2024/10/11 | 1,670 | 1,687.5 | 1,658.5 | 1,659.5 | -14.5 | -0.9% | 467,400 |
| 2024/10/10 | 1,675 | 1,689 | 1,670 | 1,674 | -9 | -0.5% | 389,800 |
| 2024/10/09 | 1,645 | 1,683 | 1,642 | 1,683 | +45 | +2.7% | 771,500 |
| 2024/10/08 | 1,690 | 1,695.5 | 1,637 | 1,638 | -64 | -3.8% | 1,523,400 |
| 2024/10/07 | 1,708 | 1,716.5 | 1,695.5 | 1,702 | -2 | -0.1% | 478,900 |
| 2024/10/04 | 1,715 | 1,739.5 | 1,704 | 1,704 | -30.5 | -1.8% | 515,600 |
| 2024/10/03 | 1,692 | 1,739.5 | 1,687 | 1,734.5 | +50.5 | +3% | 881,400 |
| 2024/10/02 | 1,690 | 1,699.5 | 1,674 | 1,684 | -12 | -0.7% | 782,500 |
| 2024/10/01 | 1,725 | 1,728.5 | 1,687 | 1,696 | -32.5 | -1.9% | 1,100,100 |
| 2024/09/30 | 1,715 | 1,786.5 | 1,713.5 | 1,728.5 | -20.5 | -1.2% | 1,216,500 |
| 2024/09/27 | 1,742 | 1,752 | 1,708 | 1,749 | +18 | +1% | 2,621,500 |
| 2024/09/26 | 1,751.5 | 1,754.5 | 1,721.5 | 1,731 | -3.5 | -0.2% | 3,411,700 |
| 2024/09/25 | 1,710 | 1,741 | 1,707.5 | 1,734.5 | +34 | +2% | 1,181,900 |
| 2024/09/24 | 1,753.5 | 1,760 | 1,693 | 1,700.5 | -64 | -3.6% | 1,612,900 |
| 2024/09/20 | 1,732.5 | 1,766.5 | 1,727 | 1,764.5 | +46.5 | +2.7% | 1,708,000 |
| 2024/09/19 | 1,729.5 | 1,733.5 | 1,718 | 1,718 | -10 | -0.6% | 888,400 |
| 2024/09/18 | 1,734 | 1,741 | 1,714 | 1,728 | -22 | -1.3% | 829,400 |
| 2024/09/17 | 1,698.5 | 1,750 | 1,695.5 | 1,750 | +59.5 | +3.5% | 1,360,100 |
| 2024/09/13 | 1,740 | 1,742 | 1,686.5 | 1,690.5 | -14.5 | -0.9% | 975,700 |
| 2024/09/12 | 1,714.5 | 1,718 | 1,694.5 | 1,705 | -11 | -0.6% | 855,000 |
| 2024/09/11 | 1,722 | 1,724 | 1,674 | 1,716 | -14 | -0.8% | 853,400 |
| 2024/09/10 | 1,695 | 1,730 | 1,690.5 | 1,730 | +45.5 | +2.7% | 1,215,500 |
| 2024/09/09 | 1,652 | 1,698 | 1,652 | 1,684.5 | -6 | -0.4% | 1,520,600 |
| 2024/09/06 | 1,730 | 1,737.5 | 1,684 | 1,690.5 | -32 | -1.9% | 2,256,400 |
| 2024/09/05 | 1,737.5 | 1,740 | 1,708 | 1,722.5 | -55 | -3.1% | 9,853,900 |
| 2024/09/04 | 1,800 | 1,808.5 | 1,769.5 | 1,777.5 | -40 | -2.2% | 3,052,400 |
| 2024/09/03 | 1,825 | 1,829.5 | 1,803 | 1,817.5 | +3 | +0.2% | 1,597,700 |
| 2024/09/02 | 1,785 | 1,814.5 | 1,754 | 1,814.5 | +52 | +3% | 1,898,300 |
| 2024/08/30 | 1,724.5 | 1,779.5 | 1,720.5 | 1,762.5 | +40.5 | +2.4% | 3,497,700 |
| 2024/08/29 | 1,740 | 1,759 | 1,715 | 1,722 | -28 | -1.6% | 4,541,300 |
| 2024/08/28 | 1,762 | 1,781 | 1,737 | 1,750 | -17.5 | -1% | 4,648,200 |
| 2024/08/27 | 1,801.5 | 1,838 | 1,767.5 | 1,767.5 | -42 | -2.3% | 2,078,800 |
| 2024/08/26 | 1,804 | 1,817.5 | 1,786 | 1,809.5 | -7.5 | -0.4% | 1,648,200 |
| 2024/08/23 | 1,845.5 | 1,865 | 1,817 | 1,817 | -41.5 | -2.2% | 1,623,200 |
| 2024/08/22 | 1,861 | 1,870 | 1,845 | 1,858.5 | -15.5 | -0.8% | 1,254,000 |
101～
150
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
