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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,903 | 1,906 | 1,842 | 1,854 | -54 | -2.8% | 539,700 |
| 2015/06/25 | 1,921 | 1,932 | 1,908 | 1,908 | -19 | -1% | 153,000 |
| 2015/06/24 | 1,917 | 1,933 | 1,914 | 1,927 | +8 | +0.4% | 259,000 |
| 2015/06/23 | 1,925 | 1,934 | 1,911 | 1,919 | -9 | -0.5% | 278,900 |
| 2015/06/22 | 1,942 | 1,948 | 1,916 | 1,928 | -18 | -0.9% | 254,000 |
| 2015/06/19 | 1,908 | 1,951 | 1,908 | 1,946 | +39 | +2% | 365,300 |
| 2015/06/18 | 1,948 | 1,954 | 1,906 | 1,907 | -42 | -2.2% | 300,300 |
| 2015/06/17 | 1,937 | 1,953 | 1,932 | 1,949 | +21 | +1.1% | 310,000 |
| 2015/06/16 | 1,934 | 1,949 | 1,926 | 1,928 | -5 | -0.3% | 185,400 |
| 2015/06/15 | 1,938 | 1,954 | 1,916 | 1,933 | -10 | -0.5% | 212,500 |
| 2015/06/12 | 1,940 | 1,951 | 1,929 | 1,943 | +21 | +1.1% | 436,100 |
| 2015/06/11 | 1,929 | 1,947 | 1,916 | 1,922 | +3 | +0.2% | 270,700 |
| 2015/06/10 | 1,892 | 1,928 | 1,892 | 1,919 | +19 | +1% | 346,500 |
| 2015/06/09 | 1,888 | 1,918 | 1,880 | 1,900 | +12 | +0.6% | 326,100 |
| 2015/06/08 | 1,895 | 1,905 | 1,863 | 1,888 | -6 | -0.3% | 253,200 |
| 2015/06/05 | 1,882 | 1,917 | 1,882 | 1,894 | +13 | +0.7% | 433,900 |
| 2015/06/04 | 1,853 | 1,884 | 1,848 | 1,881 | +34 | +1.8% | 385,900 |
| 2015/06/03 | 1,823 | 1,857 | 1,821 | 1,847 | +13 | +0.7% | 301,600 |
| 2015/06/02 | 1,799 | 1,844 | 1,790 | 1,834 | +33 | +1.8% | 412,000 |
| 2015/06/01 | 1,820 | 1,837 | 1,787 | 1,801 | -32 | -1.7% | 315,900 |
| 2015/05/29 | 1,840 | 1,852 | 1,823 | 1,833 | -4 | -0.2% | 249,900 |
| 2015/05/28 | 1,844 | 1,860 | 1,833 | 1,837 | +5 | +0.3% | 336,900 |
| 2015/05/27 | 1,808 | 1,836 | 1,802 | 1,832 | +20 | +1.1% | 342,500 |
| 2015/05/26 | 1,821 | 1,828 | 1,807 | 1,812 | -11 | -0.6% | 209,700 |
| 2015/05/25 | 1,820 | 1,828 | 1,803 | 1,823 | +23 | +1.3% | 332,000 |
| 2015/05/22 | 1,766 | 1,800 | 1,766 | 1,800 | +35 | +2% | 464,600 |
| 2015/05/21 | 1,781 | 1,785 | 1,762 | 1,765 | -7 | -0.4% | 213,500 |
| 2015/05/20 | 1,750 | 1,785 | 1,750 | 1,772 | +37 | +2.1% | 520,100 |
| 2015/05/19 | 1,748 | 1,776 | 1,733 | 1,735 | -8 | -0.5% | 514,800 |
| 2015/05/18 | 1,724 | 1,744 | 1,720 | 1,743 | +26 | +1.5% | 304,400 |
| 2015/05/15 | 1,719 | 1,727 | 1,710 | 1,717 | +8 | +0.5% | 216,300 |
| 2015/05/14 | 1,687 | 1,719 | 1,673 | 1,709 | +22 | +1.3% | 427,700 |
| 2015/05/13 | 1,695 | 1,696 | 1,677 | 1,687 | -8 | -0.5% | 192,600 |
| 2015/05/12 | 1,672 | 1,697 | 1,671 | 1,695 | +23 | +1.4% | 327,900 |
| 2015/05/11 | 1,676 | 1,687 | 1,671 | 1,672 | +4 | +0.2% | 226,700 |
| 2015/05/08 | 1,631 | 1,675 | 1,631 | 1,668 | +44 | +2.7% | 509,100 |
| 2015/05/07 | 1,640 | 1,668 | 1,622 | 1,624 | -16 | -1% | 403,500 |
| 2015/05/01 | 1,650 | 1,660 | 1,612 | 1,640 | -13 | -0.8% | 444,300 |
| 2015/04/30 | 1,638 | 1,653 | 1,616 | 1,653 | +22 | +1.3% | 384,300 |
| 2015/04/28 | 1,641 | 1,649 | 1,621 | 1,631 | -15 | -0.9% | 222,100 |
| 2015/04/27 | 1,616 | 1,650 | 1,611 | 1,646 | +30 | +1.9% | 278,200 |
| 2015/04/24 | 1,610 | 1,621 | 1,595 | 1,616 | +7 | +0.4% | 376,600 |
| 2015/04/23 | 1,609 | 1,621 | 1,604 | 1,609 | +1 | +0.1% | 213,900 |
| 2015/04/22 | 1,617 | 1,630 | 1,600 | 1,608 | -9 | -0.6% | 364,500 |
| 2015/04/21 | 1,620 | 1,621 | 1,608 | 1,617 | +8 | +0.5% | 146,100 |
| 2015/04/20 | 1,610 | 1,632 | 1,601 | 1,609 | -5 | -0.3% | 211,400 |
| 2015/04/17 | 1,620 | 1,626 | 1,612 | 1,614 | -6 | -0.4% | 174,800 |
| 2015/04/16 | 1,634 | 1,638 | 1,606 | 1,620 | -15 | -0.9% | 251,000 |
| 2015/04/15 | 1,650 | 1,656 | 1,633 | 1,635 | -24 | -1.4% | 205,800 |
| 2015/04/14 | 1,663 | 1,675 | 1,657 | 1,659 | -3 | -0.2% | 327,300 |
2301～
2350
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 | 172,500円 | +9.2% | -30.7% | 0.29% | 99.08倍 | 3.01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 | 183,400円 | +5.6% | +33.2% | 2.51% | 14.35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 | 289,800円 | +8.4% | +7.3% | 2.35% | 13.00倍 | 1.44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 | 185,200円 | +6.0% | +6.1% | 2.05% | 15.72倍 | 2.25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 | 203,900円 | +1.1% | +1.9% | 1.47% | 22.08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
