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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,730 | 1,737.5 | 1,684 | 1,690.5 | -32 | -1.9% | 2,256,400 |
| 2024/09/05 | 1,737.5 | 1,740 | 1,708 | 1,722.5 | -55 | -3.1% | 9,853,900 |
| 2024/09/04 | 1,800 | 1,808.5 | 1,769.5 | 1,777.5 | -40 | -2.2% | 3,052,400 |
| 2024/09/03 | 1,825 | 1,829.5 | 1,803 | 1,817.5 | +3 | +0.2% | 1,597,700 |
| 2024/09/02 | 1,785 | 1,814.5 | 1,754 | 1,814.5 | +52 | +3% | 1,898,300 |
| 2024/08/30 | 1,724.5 | 1,779.5 | 1,720.5 | 1,762.5 | +40.5 | +2.4% | 3,497,700 |
| 2024/08/29 | 1,740 | 1,759 | 1,715 | 1,722 | -28 | -1.6% | 4,541,300 |
| 2024/08/28 | 1,762 | 1,781 | 1,737 | 1,750 | -17.5 | -1% | 4,648,200 |
| 2024/08/27 | 1,801.5 | 1,838 | 1,767.5 | 1,767.5 | -42 | -2.3% | 2,078,800 |
| 2024/08/26 | 1,804 | 1,817.5 | 1,786 | 1,809.5 | -7.5 | -0.4% | 1,648,200 |
| 2024/08/23 | 1,845.5 | 1,865 | 1,817 | 1,817 | -41.5 | -2.2% | 1,623,200 |
| 2024/08/22 | 1,861 | 1,870 | 1,845 | 1,858.5 | -15.5 | -0.8% | 1,254,000 |
| 2024/08/21 | 1,840.5 | 1,887 | 1,820.5 | 1,874 | -202.5 | -9.8% | 4,752,800 |
| 2024/08/20 | 2,008.5 | 2,076.5 | 2,008.5 | 2,076.5 | +66 | +3.3% | 293,400 |
| 2024/08/19 | 2,005 | 2,015 | 1,991 | 2,010.5 | +5.5 | +0.3% | 203,800 |
| 2024/08/16 | 2,000 | 2,010.5 | 1,988 | 2,005 | +15.5 | +0.8% | 277,500 |
| 2024/08/15 | 2,000 | 2,027.5 | 1,980.5 | 1,989.5 | -22.5 | -1.1% | 298,500 |
| 2024/08/14 | 2,000 | 2,019 | 1,992.5 | 2,012 | +3 | +0.1% | 225,200 |
| 2024/08/13 | 1,990 | 2,009.5 | 1,922.5 | 2,009 | -20.5 | -1% | 679,600 |
| 2024/08/09 | 2,058 | 2,069.5 | 2,014 | 2,029.5 | -5.5 | -0.3% | 369,100 |
| 2024/08/08 | 2,001 | 2,062.5 | 2,001 | 2,035 | +11.5 | +0.6% | 328,700 |
| 2024/08/07 | 1,980 | 2,047 | 1,972 | 2,023.5 | +43.5 | +2.2% | 327,800 |
| 2024/08/06 | 1,966.5 | 2,021.5 | 1,958 | 1,980 | +108 | +5.8% | 519,800 |
| 2024/08/05 | 1,937 | 2,006 | 1,865 | 1,872 | -122 | -6.1% | 964,300 |
| 2024/08/02 | 2,006 | 2,015.5 | 1,965 | 1,994 | -42.5 | -2.1% | 549,300 |
| 2024/08/01 | 2,052.5 | 2,062 | 2,027 | 2,036.5 | -34 | -1.6% | 326,700 |
| 2024/07/31 | 2,023 | 2,074.5 | 2,018 | 2,070.5 | +43 | +2.1% | 277,500 |
| 2024/07/30 | 2,049 | 2,049 | 2,017 | 2,027.5 | -21.5 | -1% | 217,500 |
| 2024/07/29 | 2,034 | 2,053 | 2,022 | 2,049 | +31 | +1.5% | 321,300 |
| 2024/07/26 | 2,018.5 | 2,032 | 2,003.5 | 2,018 | +5 | +0.2% | 224,700 |
| 2024/07/25 | 2,000 | 2,027 | 1,998 | 2,013 | +8 | +0.4% | 354,800 |
| 2024/07/24 | 2,030.5 | 2,030.5 | 2,005 | 2,005 | -25 | -1.2% | 225,300 |
| 2024/07/23 | 2,012.5 | 2,031.5 | 2,011 | 2,030 | +20 | +1% | 147,700 |
| 2024/07/22 | 2,015 | 2,019 | 2,004 | 2,010 | -2.5 | -0.1% | 162,300 |
| 2024/07/19 | 2,037.5 | 2,037.5 | 2,001 | 2,012.5 | -24.5 | -1.2% | 315,500 |
| 2024/07/18 | 2,044 | 2,064 | 2,037 | 2,037 | -12 | -0.6% | 245,500 |
| 2024/07/17 | 2,043.5 | 2,052.5 | 2,030 | 2,049 | +18.5 | +0.9% | 185,200 |
| 2024/07/16 | 2,055 | 2,055 | 2,020 | 2,030.5 | -24 | -1.2% | 311,400 |
| 2024/07/12 | 2,020.5 | 2,055 | 2,020 | 2,054.5 | +29 | +1.4% | 342,500 |
| 2024/07/11 | 2,039 | 2,045 | 2,018 | 2,025.5 | -5.5 | -0.3% | 305,700 |
| 2024/07/10 | 2,013 | 2,031 | 2,010 | 2,031 | +24 | +1.2% | 258,300 |
| 2024/07/09 | 2,010 | 2,024.5 | 2,007 | 2,007 | -11.5 | -0.6% | 279,300 |
| 2024/07/08 | 2,034 | 2,036 | 2,011 | 2,018.5 | -13 | -0.6% | 250,400 |
| 2024/07/05 | 2,037.5 | 2,045.5 | 2,028.5 | 2,031.5 | -4 | -0.2% | 194,500 |
| 2024/07/04 | 2,035 | 2,043.5 | 2,032 | 2,035.5 | -2 | -0.1% | 171,900 |
| 2024/07/03 | 2,036.5 | 2,040.5 | 2,023 | 2,037.5 | +11.5 | +0.6% | 196,700 |
| 2024/07/02 | 2,002 | 2,031.5 | 2,002 | 2,026 | +24.5 | +1.2% | 319,900 |
| 2024/07/01 | 2,016 | 2,018.5 | 2,001.5 | 2,001.5 | +0.5 | ±0% | 306,300 |
| 2024/06/28 | 2,040.5 | 2,042 | 1,998 | 2,001 | -40.5 | -2% | 429,600 |
| 2024/06/27 | 2,038 | 2,052 | 2,027.5 | 2,041.5 | +0.5 | ±0% | 274,100 |
201～
250
件表示中 / 6058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 | 189,200円 | +7.2% | +46.5% | 0.26% | 117.30倍 | 3.24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 |
| セリア | 278,000円 | +2.8% | -9.4% | 2.52% | 20.51倍 | 1.94倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 310,700円 | +9.8% | +0.1% | 0.64% | 47.88倍 | 3.13倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
| ライフコーポ | 221,300円 | +4.1% | +1.1% | 2.94% | 10.64倍 | 1.38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 | 133,900円 | +1.7% | +8.4% | 3.44% | 9.15倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
