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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 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 |
2351～
2400
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
