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 |
|---|---|---|---|---|---|---|---|
| 2025/10/28 | 1,725.5 | 1,725.5 | 1,695 | 1,695.5 | -35.5 | -2.1% | 690,900 |
| 2025/10/27 | 1,722 | 1,735 | 1,716.5 | 1,731 | +8 | +0.5% | 290,000 |
| 2025/10/24 | 1,736 | 1,739.5 | 1,720 | 1,723 | -13 | -0.7% | 332,700 |
| 2025/10/23 | 1,767 | 1,767.5 | 1,736 | 1,736 | -19.5 | -1.1% | 391,200 |
| 2025/10/22 | 1,750 | 1,759 | 1,743.5 | 1,755.5 | +15.5 | +0.9% | 329,000 |
| 2025/10/21 | 1,725.5 | 1,744.5 | 1,721 | 1,740 | +15 | +0.9% | 324,600 |
| 2025/10/20 | 1,725 | 1,735.5 | 1,717 | 1,725 | +4.5 | +0.3% | 329,000 |
| 2025/10/17 | 1,715 | 1,725 | 1,712.5 | 1,720.5 | -2 | -0.1% | 278,200 |
| 2025/10/16 | 1,726 | 1,732 | 1,713 | 1,722.5 | -4 | -0.2% | 312,100 |
| 2025/10/15 | 1,740.5 | 1,740.5 | 1,720 | 1,726.5 | +6 | +0.3% | 287,100 |
| 2025/10/14 | 1,722 | 1,734 | 1,704 | 1,720.5 | -4 | -0.2% | 666,600 |
| 2025/10/10 | 1,722.5 | 1,727 | 1,712.5 | 1,724.5 | -0.5 | ±0% | 366,900 |
| 2025/10/09 | 1,740 | 1,745.5 | 1,710 | 1,725 | -21 | -1.2% | 668,100 |
| 2025/10/08 | 1,751 | 1,768.5 | 1,746 | 1,746 | -2 | -0.1% | 387,300 |
| 2025/10/07 | 1,784 | 1,784 | 1,747 | 1,748 | -37 | -2.1% | 546,100 |
| 2025/10/06 | 1,783.5 | 1,804 | 1,770 | 1,785 | +37 | +2.1% | 657,100 |
| 2025/10/03 | 1,745 | 1,754.5 | 1,726 | 1,748 | +3 | +0.2% | 543,600 |
| 2025/10/02 | 1,750.5 | 1,762.5 | 1,738.5 | 1,745 | -10.5 | -0.6% | 625,000 |
| 2025/10/01 | 1,816 | 1,816 | 1,752 | 1,755.5 | -74.5 | -4.1% | 864,800 |
| 2025/09/30 | 1,867.5 | 1,874.5 | 1,830 | 1,830 | -34.5 | -1.9% | 692,600 |
| 2025/09/29 | 1,865.5 | 1,889.5 | 1,860 | 1,864.5 | -20.5 | -1.1% | 2,409,000 |
| 2025/09/26 | 1,903 | 1,918 | 1,876.5 | 1,885 | -27.5 | -1.4% | 3,374,100 |
| 2025/09/25 | 1,900.5 | 1,912.5 | 1,900.5 | 1,912.5 | +10 | +0.5% | 845,200 |
| 2025/09/24 | 1,905 | 1,915 | 1,900 | 1,902.5 | -4 | -0.2% | 730,700 |
| 2025/09/22 | 1,915 | 1,916 | 1,906.5 | 1,906.5 | -6.5 | -0.3% | 526,000 |
| 2025/09/19 | 1,925 | 1,927 | 1,907.5 | 1,913 | -3 | -0.2% | 502,200 |
| 2025/09/18 | 1,911.5 | 1,924 | 1,904.5 | 1,916 | +7 | +0.4% | 350,300 |
| 2025/09/17 | 1,915 | 1,918.5 | 1,899 | 1,909 | -5 | -0.3% | 487,100 |
| 2025/09/16 | 1,902.5 | 1,916.5 | 1,895 | 1,914 | +20.5 | +1.1% | 439,700 |
| 2025/09/12 | 1,915.5 | 1,920.5 | 1,892.5 | 1,893.5 | -22 | -1.1% | 720,300 |
| 2025/09/11 | 1,938 | 1,939.5 | 1,915.5 | 1,915.5 | -17 | -0.9% | 355,600 |
| 2025/09/10 | 1,930 | 1,940 | 1,928 | 1,932.5 | +2.5 | +0.1% | 241,800 |
| 2025/09/09 | 1,930 | 1,937.5 | 1,917 | 1,930 | +6 | +0.3% | 324,000 |
| 2025/09/08 | 1,915.5 | 1,924.5 | 1,909.5 | 1,924 | +24.5 | +1.3% | 538,300 |
| 2025/09/05 | 1,918 | 1,920 | 1,893.5 | 1,899.5 | -21.5 | -1.1% | 776,700 |
| 2025/09/04 | 1,935.5 | 1,941.5 | 1,921 | 1,921 | -21.5 | -1.1% | 701,800 |
| 2025/09/03 | 1,938.5 | 1,944 | 1,928 | 1,942.5 | +9 | +0.5% | 317,500 |
| 2025/09/02 | 1,958.5 | 1,962 | 1,931.5 | 1,933.5 | -18.5 | -0.9% | 382,900 |
| 2025/09/01 | 1,953 | 1,964 | 1,944.5 | 1,952 | -1 | -0.1% | 294,600 |
| 2025/08/29 | 1,978.5 | 1,978.5 | 1,946 | 1,953 | -28.5 | -1.4% | 456,000 |
| 2025/08/28 | 1,959.5 | 1,982 | 1,951 | 1,981.5 | +22 | +1.1% | 333,000 |
| 2025/08/27 | 1,955 | 1,973.5 | 1,953 | 1,959.5 | -6.5 | -0.3% | 455,500 |
| 2025/08/26 | 1,960 | 1,970.5 | 1,955 | 1,966 | -7 | -0.4% | 286,000 |
| 2025/08/25 | 1,956 | 1,973 | 1,948 | 1,973 | +18 | +0.9% | 268,300 |
| 2025/08/22 | 1,952.5 | 1,955.5 | 1,941.5 | 1,955 | +3.5 | +0.2% | 182,600 |
| 2025/08/21 | 1,978.5 | 1,978.5 | 1,949.5 | 1,951.5 | -27 | -1.4% | 314,500 |
| 2025/08/20 | 1,990 | 1,994 | 1,971.5 | 1,978.5 | +1 | +0.1% | 250,900 |
| 2025/08/19 | 1,989 | 1,989 | 1,962 | 1,977.5 | +11.5 | +0.6% | 303,400 |
| 2025/08/18 | 1,945 | 1,989.5 | 1,938 | 1,966 | +32.5 | +1.7% | 507,900 |
| 2025/08/15 | 1,920 | 1,934 | 1,913 | 1,933.5 | +6 | +0.3% | 325,600 |
151～
200
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
