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 |
|---|---|---|---|---|---|---|---|
| 2015/07/01 | 1,870 | 1,882 | 1,857 | 1,866 | +11 | +0.6% | 236,000 |
| 2015/06/30 | 1,823 | 1,868 | 1,823 | 1,855 | +32 | +1.8% | 322,700 |
| 2015/06/29 | 1,800 | 1,864 | 1,791 | 1,823 | -31 | -1.7% | 507,800 |
| 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 |
2451～
2500
件表示中 / 6062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 | 183,500円 | +7.2% | +46.5% | 0.27% | 113.76倍 | 3.14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 | 135,800円 | +1.7% | +8.4% | 3.39% | 9.28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 | 554,500円 | +14.3% | +22.2% | 1.44% | 16.98倍 | 1.36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 | 295,100円 | +4.5% | +1.9% | 3.39% | 16.58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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 90,700円 | +20.8% | +77.5% | 1.76% | 147.72倍 | 0.87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 |
市場注目の銘柄
チャート関連のコラム
