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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 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 |
| 2015/11/24 | 1,866 | 1,880 | 1,855 | 1,872 | +10 | +0.5% | 246,600 |
| 2015/11/20 | 1,827 | 1,864 | 1,827 | 1,862 | +37 | +2% | 339,600 |
| 2015/11/19 | 1,844 | 1,844 | 1,821 | 1,825 | -14 | -0.8% | 156,200 |
| 2015/11/18 | 1,817 | 1,848 | 1,805 | 1,839 | +26 | +1.4% | 285,900 |
| 2015/11/17 | 1,818 | 1,825 | 1,800 | 1,813 | +16 | +0.9% | 163,900 |
| 2015/11/16 | 1,798 | 1,805 | 1,786 | 1,797 | -26 | -1.4% | 157,100 |
| 2015/11/13 | 1,812 | 1,830 | 1,807 | 1,823 | -5 | -0.3% | 190,900 |
| 2015/11/12 | 1,811 | 1,832 | 1,811 | 1,828 | +9 | +0.5% | 166,900 |
| 2015/11/11 | 1,784 | 1,826 | 1,781 | 1,819 | +35 | +2% | 274,300 |
| 2015/11/10 | 1,754 | 1,786 | 1,742 | 1,784 | +19 | +1.1% | 194,900 |
| 2015/11/09 | 1,751 | 1,770 | 1,746 | 1,765 | +10 | +0.6% | 236,400 |
| 2015/11/06 | 1,738 | 1,758 | 1,735 | 1,755 | +27 | +1.6% | 242,200 |
| 2015/11/05 | 1,714 | 1,747 | 1,708 | 1,728 | +30 | +1.8% | 270,000 |
| 2015/11/04 | 1,720 | 1,747 | 1,692 | 1,698 | -6 | -0.4% | 441,500 |
| 2015/11/02 | 1,658 | 1,712 | 1,650 | 1,704 | +60 | +3.6% | 427,800 |
| 2015/10/30 | 1,653 | 1,657 | 1,643 | 1,644 | -9 | -0.5% | 219,400 |
| 2015/10/29 | 1,665 | 1,668 | 1,651 | 1,653 | -4 | -0.2% | 163,700 |
| 2015/10/28 | 1,666 | 1,670 | 1,653 | 1,657 | -9 | -0.5% | 150,400 |
| 2015/10/27 | 1,661 | 1,682 | 1,661 | 1,666 | +4 | +0.2% | 187,200 |
| 2015/10/26 | 1,677 | 1,677 | 1,662 | 1,662 | +6 | +0.4% | 129,400 |
| 2015/10/23 | 1,699 | 1,703 | 1,631 | 1,656 | -28 | -1.7% | 555,800 |
| 2015/10/22 | 1,699 | 1,700 | 1,682 | 1,684 | -24 | -1.4% | 149,000 |
| 2015/10/21 | 1,693 | 1,710 | 1,686 | 1,708 | +9 | +0.5% | 190,200 |
| 2015/10/20 | 1,710 | 1,727 | 1,688 | 1,699 | -17 | -1% | 198,200 |
| 2015/10/19 | 1,718 | 1,720 | 1,707 | 1,716 | +7 | +0.4% | 108,800 |
| 2015/10/16 | 1,731 | 1,739 | 1,706 | 1,709 | -22 | -1.3% | 184,800 |
| 2015/10/15 | 1,705 | 1,733 | 1,704 | 1,731 | +17 | +1% | 108,300 |
| 2015/10/14 | 1,735 | 1,737 | 1,711 | 1,714 | -26 | -1.5% | 149,700 |
| 2015/10/13 | 1,697 | 1,740 | 1,697 | 1,740 | +34 | +2% | 185,700 |
| 2015/10/09 | 1,740 | 1,740 | 1,696 | 1,706 | -23 | -1.3% | 271,400 |
| 2015/10/08 | 1,764 | 1,765 | 1,725 | 1,729 | -27 | -1.5% | 181,500 |
| 2015/10/07 | 1,761 | 1,765 | 1,731 | 1,756 | +16 | +0.9% | 239,300 |
| 2015/10/06 | 1,760 | 1,774 | 1,734 | 1,740 | +14 | +0.8% | 396,400 |
| 2015/10/05 | 1,740 | 1,761 | 1,716 | 1,726 | +7 | +0.4% | 323,800 |
| 2015/10/02 | 1,703 | 1,759 | 1,695 | 1,719 | +15 | +0.9% | 315,800 |
| 2015/10/01 | 1,687 | 1,716 | 1,683 | 1,704 | +26 | +1.5% | 444,300 |
| 2015/09/30 | 1,666 | 1,689 | 1,663 | 1,678 | +16 | +1% | 310,800 |
| 2015/09/29 | 1,665 | 1,671 | 1,650 | 1,662 | -25 | -1.5% | 362,400 |
| 2015/09/28 | 1,661 | 1,689 | 1,651 | 1,687 | -11 | -0.6% | 689,100 |
| 2015/09/25 | 1,682 | 1,713 | 1,662 | 1,698 | +22 | +1.3% | 1,230,900 |
| 2015/09/24 | 1,649 | 1,698 | 1,646 | 1,676 | +23 | +1.4% | 603,800 |
| 2015/09/18 | 1,678 | 1,678 | 1,650 | 1,653 | -27 | -1.6% | 454,700 |
| 2015/09/17 | 1,660 | 1,685 | 1,652 | 1,680 | +14 | +0.8% | 254,100 |
| 2015/09/16 | 1,700 | 1,709 | 1,658 | 1,666 | -26 | -1.5% | 305,200 |
| 2015/09/15 | 1,700 | 1,723 | 1,689 | 1,692 | ±0 | ±0% | 190,100 |
| 2015/09/14 | 1,695 | 1,744 | 1,689 | 1,692 | +13 | +0.8% | 294,100 |
| 2015/09/11 | 1,648 | 1,689 | 1,646 | 1,679 | +15 | +0.9% | 350,700 |
| 2015/09/10 | 1,650 | 1,675 | 1,640 | 1,664 | -1 | -0.1% | 255,500 |
2351～
2400
件表示中 / 6061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 | 186,900円 | +7.2% | +46.5% | 0.27% | 115.87倍 | 3.20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 |
| ライフコーポ | 232,200円 | +4.1% | +1.1% | 2.80% | 11.16倍 | 1.45倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| ＤＣＭ | 136,400円 | +1.7% | +8.4% | 3.37% | 9.32倍 | 0.69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 | 549,800円 | +14.3% | +22.2% | 1.46% | 16.84倍 | 1.35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 |
| サンエー | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52倍 | 1.21倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
市場注目の銘柄
チャート関連のコラム
