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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,320 | 1,335 | 1,317 | 1,335 | +16 | +1.2% | 135,000 |
| 2014/11/12 | 1,338 | 1,340 | 1,316 | 1,319 | -14 | -1.1% | 167,300 |
| 2014/11/11 | 1,307 | 1,334 | 1,307 | 1,333 | +27 | +2.1% | 208,000 |
| 2014/11/10 | 1,299 | 1,309 | 1,297 | 1,306 | +8 | +0.6% | 99,700 |
| 2014/11/07 | 1,304 | 1,309 | 1,295 | 1,298 | -2 | -0.2% | 135,900 |
| 2014/11/06 | 1,325 | 1,330 | 1,295 | 1,300 | -22 | -1.7% | 272,900 |
| 2014/11/05 | 1,306 | 1,323 | 1,305 | 1,322 | +16 | +1.2% | 241,300 |
| 2014/11/04 | 1,340 | 1,346 | 1,302 | 1,306 | -31 | -2.3% | 466,600 |
| 2014/10/31 | 1,331 | 1,345 | 1,320 | 1,337 | +19 | +1.4% | 348,100 |
| 2014/10/30 | 1,323 | 1,337 | 1,281 | 1,318 | -27 | -2% | 606,600 |
| 2014/10/29 | 1,356 | 1,363 | 1,336 | 1,345 | -5 | -0.4% | 228,700 |
| 2014/10/28 | 1,330 | 1,360 | 1,325 | 1,350 | +32 | +2.4% | 556,300 |
| 2014/10/27 | 1,291 | 1,330 | 1,276 | 1,318 | +37 | +2.9% | 305,400 |
| 2014/10/24 | 1,299 | 1,299 | 1,280 | 1,281 | -8 | -0.6% | 170,200 |
| 2014/10/23 | 1,293 | 1,296 | 1,283 | 1,289 | -4 | -0.3% | 132,600 |
| 2014/10/22 | 1,290 | 1,297 | 1,282 | 1,293 | +19 | +1.5% | 145,200 |
| 2014/10/21 | 1,285 | 1,288 | 1,272 | 1,274 | -11 | -0.9% | 138,600 |
| 2014/10/20 | 1,256 | 1,285 | 1,252 | 1,285 | +54 | +4.4% | 270,400 |
| 2014/10/17 | 1,253 | 1,267 | 1,231 | 1,231 | -22 | -1.8% | 321,800 |
| 2014/10/16 | 1,249 | 1,260 | 1,239 | 1,253 | -14 | -1.1% | 253,700 |
| 2014/10/15 | 1,240 | 1,268 | 1,238 | 1,267 | +29 | +2.3% | 250,200 |
| 2014/10/14 | 1,241 | 1,244 | 1,230 | 1,238 | -13 | -1% | 250,000 |
| 2014/10/10 | 1,244 | 1,255 | 1,234 | 1,251 | -4 | -0.3% | 318,200 |
| 2014/10/09 | 1,280 | 1,285 | 1,254 | 1,255 | -24 | -1.9% | 261,900 |
| 2014/10/08 | 1,272 | 1,285 | 1,271 | 1,279 | -10 | -0.8% | 198,900 |
| 2014/10/07 | 1,313 | 1,318 | 1,286 | 1,289 | -23 | -1.8% | 278,100 |
| 2014/10/06 | 1,310 | 1,320 | 1,305 | 1,312 | +11 | +0.8% | 239,800 |
| 2014/10/03 | 1,249 | 1,306 | 1,246 | 1,301 | +63 | +5.1% | 773,600 |
| 2014/10/02 | 1,278 | 1,280 | 1,235 | 1,238 | -45 | -3.5% | 924,900 |
| 2014/10/01 | 1,290 | 1,300 | 1,281 | 1,283 | -10 | -0.8% | 282,500 |
| 2014/09/30 | 1,301 | 1,314 | 1,286 | 1,293 | -8 | -0.6% | 375,800 |
| 2014/09/29 | 1,325 | 1,327 | 1,301 | 1,301 | -20 | -1.5% | 395,700 |
| 2014/09/26 | 1,310 | 1,325 | 1,301 | 1,321 | -6 | -0.5% | 1,059,500 |
| 2014/09/25 | 1,331 | 1,335 | 1,317 | 1,327 | -9 | -0.7% | 1,655,700 |
| 2014/09/24 | 1,335 | 1,347 | 1,334 | 1,336 | -2 | -0.1% | 618,300 |
| 2014/09/22 | 1,337 | 1,349 | 1,334 | 1,338 | -1 | -0.1% | 410,500 |
| 2014/09/19 | 1,341 | 1,344 | 1,323 | 1,339 | ±0 | ±0% | 326,400 |
| 2014/09/18 | 1,335 | 1,345 | 1,333 | 1,339 | +15 | +1.1% | 259,300 |
| 2014/09/17 | 1,311 | 1,335 | 1,310 | 1,324 | +16 | +1.2% | 302,900 |
| 2014/09/16 | 1,300 | 1,317 | 1,293 | 1,308 | +3 | +0.2% | 368,400 |
| 2014/09/12 | 1,319 | 1,319 | 1,298 | 1,305 | -21 | -1.6% | 590,900 |
| 2014/09/11 | 1,356 | 1,356 | 1,315 | 1,326 | -33 | -2.4% | 539,200 |
| 2014/09/10 | 1,351 | 1,360 | 1,350 | 1,359 | +4 | +0.3% | 168,500 |
| 2014/09/09 | 1,372 | 1,372 | 1,351 | 1,355 | -20 | -1.5% | 299,900 |
| 2014/09/08 | 1,364 | 1,377 | 1,362 | 1,375 | +13 | +1% | 183,800 |
| 2014/09/05 | 1,374 | 1,375 | 1,357 | 1,362 | -13 | -0.9% | 313,700 |
| 2014/09/04 | 1,380 | 1,380 | 1,371 | 1,375 | -5 | -0.4% | 154,000 |
| 2014/09/03 | 1,385 | 1,387 | 1,377 | 1,380 | -1 | -0.1% | 156,200 |
| 2014/09/02 | 1,370 | 1,388 | 1,370 | 1,381 | +14 | +1% | 204,600 |
| 2014/09/01 | 1,366 | 1,372 | 1,361 | 1,367 | +2 | +0.1% | 161,000 |
2451～
2500
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 | 172,200円 | +9.2% | -30.7% | 0.29% | 98.91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 | 182,900円 | +5.6% | +33.2% | 2.52% | 14.32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 | 289,500円 | +8.4% | +7.3% | 2.35% | 12.99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 | 204,400円 | +1.1% | +1.9% | 1.47% | 22.13倍 | 0.82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
