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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,756.5 | 1,767.5 | 1,749 | 1,761.5 | +1.5 | +0.1% | 437,200 |
| 2026/01/13 | 1,784.5 | 1,786 | 1,760 | 1,760 | -11 | -0.6% | 513,200 |
| 2026/01/09 | 1,776.5 | 1,781.5 | 1,768.5 | 1,771 | +6.5 | +0.4% | 347,800 |
| 2026/01/08 | 1,790 | 1,792 | 1,748 | 1,764.5 | -17.5 | -1% | 498,700 |
| 2026/01/07 | 1,762 | 1,786 | 1,753.5 | 1,782 | +19.5 | +1.1% | 340,200 |
| 2026/01/06 | 1,760.5 | 1,770.5 | 1,756.5 | 1,762.5 | +2 | +0.1% | 291,000 |
| 2026/01/05 | 1,761 | 1,766.5 | 1,744 | 1,760.5 | +1.5 | +0.1% | 485,900 |
| 2025/12/30 | 1,775 | 1,775.5 | 1,753.5 | 1,759 | -8.5 | -0.5% | 341,500 |
| 2025/12/29 | 1,775 | 1,782 | 1,761 | 1,767.5 | +2.5 | +0.1% | 453,700 |
| 2025/12/26 | 1,765 | 1,773 | 1,762 | 1,765 | +7 | +0.4% | 431,600 |
| 2025/12/25 | 1,745 | 1,760 | 1,738 | 1,758 | +26 | +1.5% | 407,500 |
| 2025/12/24 | 1,730 | 1,742 | 1,727 | 1,732 | +11 | +0.6% | 407,600 |
| 2025/12/23 | 1,715 | 1,730 | 1,713.5 | 1,721 | +6 | +0.3% | 324,700 |
| 2025/12/22 | 1,735 | 1,740.5 | 1,711.5 | 1,715 | -19.5 | -1.1% | 420,000 |
| 2025/12/19 | 1,737.5 | 1,743.5 | 1,731 | 1,734.5 | +1.5 | +0.1% | 274,000 |
| 2025/12/18 | 1,720 | 1,737 | 1,715 | 1,733 | +24 | +1.4% | 271,800 |
| 2025/12/17 | 1,735 | 1,735 | 1,703.5 | 1,709 | -20 | -1.2% | 292,600 |
| 2025/12/16 | 1,744 | 1,751 | 1,729 | 1,729 | -11 | -0.6% | 270,800 |
| 2025/12/15 | 1,744.5 | 1,752 | 1,734 | 1,740 | +8.5 | +0.5% | 336,900 |
| 2025/12/12 | 1,703 | 1,736.5 | 1,703 | 1,731.5 | +28.5 | +1.7% | 384,900 |
| 2025/12/11 | 1,710 | 1,714 | 1,698 | 1,703 | -7 | -0.4% | 314,400 |
| 2025/12/10 | 1,712 | 1,720.5 | 1,710 | 1,710 | -2 | -0.1% | 293,700 |
| 2025/12/09 | 1,720 | 1,723.5 | 1,698.5 | 1,712 | -12 | -0.7% | 460,700 |
| 2025/12/08 | 1,722 | 1,728 | 1,714 | 1,724 | -6.5 | -0.4% | 369,800 |
| 2025/12/05 | 1,710 | 1,736 | 1,709 | 1,730.5 | +12.5 | +0.7% | 320,200 |
| 2025/12/04 | 1,721 | 1,724 | 1,708.5 | 1,718 | -3 | -0.2% | 439,800 |
| 2025/12/03 | 1,753 | 1,756.5 | 1,721 | 1,721 | -35.5 | -2% | 335,600 |
| 2025/12/02 | 1,750.5 | 1,761.5 | 1,747.5 | 1,756.5 | ±0 | ±0% | 272,600 |
| 2025/12/01 | 1,760 | 1,780 | 1,750.5 | 1,756.5 | -3.5 | -0.2% | 350,000 |
| 2025/11/28 | 1,750 | 1,767.5 | 1,750 | 1,760 | +11 | +0.6% | 288,100 |
| 2025/11/27 | 1,755 | 1,760 | 1,747 | 1,749 | ±0 | ±0% | 286,500 |
| 2025/11/26 | 1,745.5 | 1,760 | 1,740 | 1,749 | +15.5 | +0.9% | 315,500 |
| 2025/11/25 | 1,740 | 1,741.5 | 1,730.5 | 1,733.5 | +5 | +0.3% | 302,400 |
| 2025/11/21 | 1,710 | 1,730.5 | 1,710 | 1,728.5 | +26.5 | +1.6% | 432,100 |
| 2025/11/20 | 1,719.5 | 1,720.5 | 1,702 | 1,702 | -11.5 | -0.7% | 319,600 |
| 2025/11/19 | 1,705 | 1,718.5 | 1,703.5 | 1,713.5 | +10.5 | +0.6% | 322,400 |
| 2025/11/18 | 1,718 | 1,728 | 1,698 | 1,703 | -16 | -0.9% | 432,100 |
| 2025/11/17 | 1,735 | 1,735 | 1,712 | 1,719 | -19 | -1.1% | 336,300 |
| 2025/11/14 | 1,746 | 1,760 | 1,734.5 | 1,738 | -9 | -0.5% | 362,600 |
| 2025/11/13 | 1,735 | 1,754 | 1,735 | 1,747 | +13.5 | +0.8% | 314,100 |
| 2025/11/12 | 1,720 | 1,750 | 1,719 | 1,733.5 | +21.5 | +1.3% | 377,600 |
| 2025/11/11 | 1,722 | 1,732 | 1,711.5 | 1,712 | -8 | -0.5% | 447,800 |
| 2025/11/10 | 1,737.5 | 1,738 | 1,706 | 1,720 | +45 | +2.7% | 982,500 |
| 2025/11/07 | 1,658 | 1,675 | 1,656 | 1,675 | +15 | +0.9% | 404,400 |
| 2025/11/06 | 1,685 | 1,685 | 1,660 | 1,660 | -8.5 | -0.5% | 446,600 |
| 2025/11/05 | 1,674 | 1,683 | 1,668.5 | 1,668.5 | +0.5 | ±0% | 463,400 |
| 2025/11/04 | 1,671.5 | 1,672.5 | 1,656.5 | 1,668 | -3.5 | -0.2% | 503,800 |
| 2025/10/31 | 1,675 | 1,690 | 1,670.5 | 1,671.5 | +1.5 | +0.1% | 362,900 |
| 2025/10/30 | 1,660 | 1,678.5 | 1,656.5 | 1,670 | +6 | +0.4% | 544,200 |
| 2025/10/29 | 1,682 | 1,686.5 | 1,661 | 1,664 | -31.5 | -1.9% | 635,700 |
101～
150
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
