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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,813 | 1,818 | 1,785 | 1,790 | -30 | -1.6% | 425,700 |
| 2017/04/04 | 1,848 | 1,857 | 1,815 | 1,820 | -28 | -1.5% | 389,200 |
| 2017/04/03 | 1,875 | 1,877 | 1,848 | 1,848 | -18 | -1% | 306,500 |
| 2017/03/31 | 1,874 | 1,895 | 1,866 | 1,866 | +4 | +0.2% | 468,500 |
| 2017/03/30 | 1,856 | 1,871 | 1,849 | 1,862 | +5 | +0.3% | 348,000 |
| 2017/03/29 | 1,851 | 1,860 | 1,845 | 1,857 | -15 | -0.8% | 868,200 |
| 2017/03/28 | 1,872 | 1,894 | 1,869 | 1,872 | +5 | +0.3% | 1,207,100 |
| 2017/03/27 | 1,892 | 1,894 | 1,865 | 1,867 | -28 | -1.5% | 582,200 |
| 2017/03/24 | 1,893 | 1,905 | 1,888 | 1,895 | +2 | +0.1% | 430,300 |
| 2017/03/23 | 1,906 | 1,909 | 1,890 | 1,893 | -19 | -1% | 449,200 |
| 2017/03/22 | 1,925 | 1,937 | 1,911 | 1,912 | -33 | -1.7% | 479,300 |
| 2017/03/21 | 1,965 | 1,965 | 1,944 | 1,945 | -20 | -1% | 355,400 |
| 2017/03/17 | 1,980 | 1,983 | 1,965 | 1,965 | -21 | -1.1% | 353,500 |
| 2017/03/16 | 1,974 | 1,986 | 1,963 | 1,986 | +7 | +0.4% | 195,400 |
| 2017/03/15 | 1,992 | 1,993 | 1,971 | 1,979 | -13 | -0.7% | 214,700 |
| 2017/03/14 | 1,960 | 1,993 | 1,959 | 1,992 | +35 | +1.8% | 369,800 |
| 2017/03/13 | 1,936 | 1,959 | 1,936 | 1,957 | +26 | +1.3% | 249,900 |
| 2017/03/10 | 1,930 | 1,939 | 1,927 | 1,931 | +10 | +0.5% | 250,100 |
| 2017/03/09 | 1,916 | 1,924 | 1,911 | 1,921 | +10 | +0.5% | 210,200 |
| 2017/03/08 | 1,913 | 1,915 | 1,902 | 1,911 | -1 | -0.1% | 158,700 |
| 2017/03/07 | 1,888 | 1,918 | 1,886 | 1,912 | +27 | +1.4% | 371,500 |
| 2017/03/06 | 1,874 | 1,887 | 1,868 | 1,885 | +17 | +0.9% | 216,500 |
| 2017/03/03 | 1,862 | 1,874 | 1,858 | 1,868 | +8 | +0.4% | 176,800 |
| 2017/03/02 | 1,862 | 1,863 | 1,854 | 1,860 | +6 | +0.3% | 189,400 |
| 2017/03/01 | 1,851 | 1,861 | 1,846 | 1,854 | +4 | +0.2% | 202,000 |
| 2017/02/28 | 1,853 | 1,865 | 1,849 | 1,850 | -3 | -0.2% | 233,700 |
| 2017/02/27 | 1,860 | 1,872 | 1,842 | 1,853 | -6 | -0.3% | 380,600 |
| 2017/02/24 | 1,872 | 1,877 | 1,852 | 1,859 | -13 | -0.7% | 299,700 |
| 2017/02/23 | 1,868 | 1,872 | 1,855 | 1,872 | +14 | +0.8% | 182,200 |
| 2017/02/22 | 1,877 | 1,877 | 1,851 | 1,858 | -11 | -0.6% | 238,800 |
| 2017/02/21 | 1,878 | 1,882 | 1,867 | 1,869 | +3 | +0.2% | 242,900 |
| 2017/02/20 | 1,841 | 1,867 | 1,841 | 1,866 | +35 | +1.9% | 241,600 |
| 2017/02/17 | 1,840 | 1,845 | 1,825 | 1,831 | -10 | -0.5% | 309,300 |
| 2017/02/16 | 1,836 | 1,850 | 1,835 | 1,841 | +12 | +0.7% | 262,000 |
| 2017/02/15 | 1,845 | 1,857 | 1,820 | 1,829 | +4 | +0.2% | 487,900 |
| 2017/02/14 | 1,877 | 1,881 | 1,825 | 1,825 | -53 | -2.8% | 795,800 |
| 2017/02/13 | 1,895 | 1,911 | 1,875 | 1,878 | -50 | -2.6% | 678,700 |
| 2017/02/10 | 1,921 | 1,929 | 1,905 | 1,928 | +9 | +0.5% | 162,100 |
| 2017/02/09 | 1,904 | 1,921 | 1,898 | 1,919 | +17 | +0.9% | 166,700 |
| 2017/02/08 | 1,898 | 1,902 | 1,889 | 1,902 | +1 | +0.1% | 125,100 |
| 2017/02/07 | 1,895 | 1,906 | 1,887 | 1,901 | +4 | +0.2% | 127,200 |
| 2017/02/06 | 1,906 | 1,912 | 1,888 | 1,897 | ±0 | ±0% | 134,000 |
| 2017/02/03 | 1,898 | 1,905 | 1,890 | 1,897 | +11 | +0.6% | 122,300 |
| 2017/02/02 | 1,904 | 1,905 | 1,883 | 1,886 | -18 | -0.9% | 171,500 |
| 2017/02/01 | 1,894 | 1,906 | 1,881 | 1,904 | +10 | +0.5% | 260,500 |
| 2017/01/31 | 1,901 | 1,903 | 1,890 | 1,894 | -11 | -0.6% | 203,200 |
| 2017/01/30 | 1,912 | 1,917 | 1,902 | 1,905 | -7 | -0.4% | 99,800 |
| 2017/01/27 | 1,914 | 1,916 | 1,904 | 1,912 | +6 | +0.3% | 92,500 |
| 2017/01/26 | 1,913 | 1,914 | 1,899 | 1,906 | +6 | +0.3% | 127,300 |
| 2017/01/25 | 1,918 | 1,924 | 1,899 | 1,900 | -4 | -0.2% | 119,800 |
2051～
2100
件表示中 / 6093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 | 196,600円 | +7.2% | +46.5% | 0.25% | 121.88倍 | 3.37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 |
| ＤＣＭ | 149,100円 | +1.7% | +8.4% | 3.09% | 10.19倍 | 0.76倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| アインＨＤ | 611,400円 | +14.3% | +22.2% | 1.31% | 18.73倍 | 1.50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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 99,100円 | +20.8% | +77.5% | 1.61% | 161.40倍 | 0.95倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| ＪＩＮＳＨＤ | 807,000円 | +11.5% | +39.3% | 1.16% | 26.14倍 | 6.66倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
市場注目の銘柄
チャート関連のコラム
