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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,666 | 1,738 | 1,665 | 1,730 | +55 | +3.3% | 254,900 |
| 2016/02/05 | 1,670 | 1,690 | 1,650 | 1,675 | -14 | -0.8% | 192,600 |
| 2016/02/04 | 1,748 | 1,748 | 1,682 | 1,689 | -61 | -3.5% | 264,400 |
| 2016/02/03 | 1,741 | 1,766 | 1,730 | 1,750 | -27 | -1.5% | 214,200 |
| 2016/02/02 | 1,749 | 1,793 | 1,745 | 1,777 | +28 | +1.6% | 266,200 |
| 2016/02/01 | 1,734 | 1,758 | 1,714 | 1,749 | +75 | +4.5% | 378,200 |
| 2016/01/29 | 1,633 | 1,677 | 1,630 | 1,674 | +44 | +2.7% | 290,700 |
| 2016/01/28 | 1,635 | 1,640 | 1,621 | 1,630 | -11 | -0.7% | 254,400 |
| 2016/01/27 | 1,650 | 1,653 | 1,614 | 1,641 | +27 | +1.7% | 251,200 |
| 2016/01/26 | 1,640 | 1,649 | 1,610 | 1,614 | -57 | -3.4% | 465,600 |
| 2016/01/25 | 1,669 | 1,677 | 1,640 | 1,671 | +42 | +2.6% | 305,500 |
| 2016/01/22 | 1,583 | 1,631 | 1,562 | 1,629 | +80 | +5.2% | 468,800 |
| 2016/01/21 | 1,650 | 1,659 | 1,548 | 1,549 | -107 | -6.5% | 753,900 |
| 2016/01/20 | 1,682 | 1,686 | 1,655 | 1,656 | -26 | -1.5% | 443,400 |
| 2016/01/19 | 1,703 | 1,715 | 1,671 | 1,682 | -37 | -2.2% | 433,100 |
| 2016/01/18 | 1,672 | 1,725 | 1,664 | 1,719 | +9 | +0.5% | 324,500 |
| 2016/01/15 | 1,778 | 1,779 | 1,701 | 1,710 | -54 | -3.1% | 480,800 |
| 2016/01/14 | 1,768 | 1,777 | 1,746 | 1,764 | -32 | -1.8% | 288,500 |
| 2016/01/13 | 1,784 | 1,817 | 1,758 | 1,796 | +41 | +2.3% | 333,600 |
| 2016/01/12 | 1,790 | 1,824 | 1,751 | 1,755 | -63 | -3.5% | 399,700 |
| 2016/01/08 | 1,804 | 1,845 | 1,781 | 1,818 | +3 | +0.2% | 351,100 |
| 2016/01/07 | 1,827 | 1,856 | 1,810 | 1,815 | -22 | -1.2% | 206,200 |
| 2016/01/06 | 1,847 | 1,859 | 1,825 | 1,837 | -10 | -0.5% | 206,500 |
| 2016/01/05 | 1,810 | 1,856 | 1,788 | 1,847 | +34 | +1.9% | 345,700 |
| 2016/01/04 | 1,842 | 1,858 | 1,811 | 1,813 | -29 | -1.6% | 234,400 |
| 2015/12/30 | 1,840 | 1,855 | 1,821 | 1,842 | +5 | +0.3% | 208,800 |
| 2015/12/29 | 1,820 | 1,837 | 1,811 | 1,837 | +8 | +0.4% | 157,300 |
| 2015/12/28 | 1,815 | 1,833 | 1,791 | 1,829 | +22 | +1.2% | 180,500 |
| 2015/12/25 | 1,808 | 1,829 | 1,796 | 1,807 | +7 | +0.4% | 187,300 |
| 2015/12/24 | 1,828 | 1,841 | 1,795 | 1,800 | -24 | -1.3% | 203,400 |
| 2015/12/22 | 1,803 | 1,834 | 1,785 | 1,824 | +27 | +1.5% | 229,500 |
| 2015/12/21 | 1,793 | 1,809 | 1,768 | 1,797 | -9 | -0.5% | 189,400 |
| 2015/12/18 | 1,814 | 1,836 | 1,804 | 1,806 | +1 | +0.1% | 303,900 |
| 2015/12/17 | 1,783 | 1,813 | 1,776 | 1,805 | +44 | +2.5% | 277,800 |
| 2015/12/16 | 1,769 | 1,772 | 1,738 | 1,761 | +7 | +0.4% | 191,000 |
| 2015/12/15 | 1,773 | 1,794 | 1,750 | 1,754 | -7 | -0.4% | 171,900 |
| 2015/12/14 | 1,755 | 1,776 | 1,744 | 1,761 | -19 | -1.1% | 221,100 |
| 2015/12/11 | 1,788 | 1,807 | 1,773 | 1,780 | -17 | -0.9% | 257,600 |
| 2015/12/10 | 1,795 | 1,805 | 1,781 | 1,797 | -4 | -0.2% | 184,000 |
| 2015/12/09 | 1,813 | 1,828 | 1,797 | 1,801 | -21 | -1.2% | 144,300 |
| 2015/12/08 | 1,817 | 1,832 | 1,816 | 1,822 | +11 | +0.6% | 150,600 |
| 2015/12/07 | 1,813 | 1,821 | 1,804 | 1,811 | +17 | +0.9% | 132,700 |
| 2015/12/04 | 1,806 | 1,816 | 1,791 | 1,794 | -26 | -1.4% | 248,400 |
| 2015/12/03 | 1,840 | 1,840 | 1,817 | 1,820 | -14 | -0.8% | 123,000 |
| 2015/12/02 | 1,815 | 1,842 | 1,815 | 1,834 | +21 | +1.2% | 243,200 |
| 2015/12/01 | 1,809 | 1,824 | 1,809 | 1,813 | +1 | +0.1% | 132,600 |
| 2015/11/30 | 1,828 | 1,839 | 1,806 | 1,812 | -31 | -1.7% | 232,800 |
| 2015/11/27 | 1,862 | 1,870 | 1,841 | 1,843 | -25 | -1.3% | 135,700 |
| 2015/11/26 | 1,858 | 1,877 | 1,847 | 1,868 | +3 | +0.2% | 151,000 |
| 2015/11/25 | 1,876 | 1,877 | 1,853 | 1,865 | -7 | -0.4% | 156,600 |
2151～
2200
件表示中 / 5909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 | 172,100円 | +9.2% | -30.7% | 0.29% | 98.85倍 | 3.00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 |
| エディオン | 182,400円 | +5.6% | +33.2% | 2.52% | 14.28倍 | 0.87倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| クリエイトＳＤＨ | 288,600円 | +8.4% | +7.3% | 2.36% | 12.95倍 | 1.43倍 |
|
神奈川県地盤の中堅ドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に拡大 |
| アスクル | 184,700円 | +6.0% | +6.1% | 2.06% | 15.68倍 | 2.24倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| フ ジ | 202,500円 | +1.1% | +1.9% | 1.48% | 21.93倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
