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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,369 | 1,370 | 1,363 | 1,365 | -2 | -0.1% | 122,400 |
| 2014/08/28 | 1,374 | 1,374 | 1,361 | 1,367 | -6 | -0.4% | 200,200 |
| 2014/08/27 | 1,370 | 1,383 | 1,368 | 1,373 | +6 | +0.4% | 180,000 |
| 2014/08/26 | 1,387 | 1,387 | 1,363 | 1,367 | -17 | -1.2% | 321,600 |
| 2014/08/25 | 1,398 | 1,401 | 1,363 | 1,384 | -14 | -1% | 348,900 |
| 2014/08/22 | 1,399 | 1,404 | 1,393 | 1,398 | +3 | +0.2% | 227,500 |
| 2014/08/21 | 1,387 | 1,397 | 1,386 | 1,395 | +13 | +0.9% | 189,200 |
| 2014/08/20 | 1,376 | 1,385 | 1,375 | 1,382 | +8 | +0.6% | 187,000 |
| 2014/08/19 | 1,371 | 1,375 | 1,370 | 1,374 | +5 | +0.4% | 127,500 |
| 2014/08/18 | 1,365 | 1,370 | 1,363 | 1,369 | +6 | +0.4% | 100,600 |
| 2014/08/15 | 1,366 | 1,367 | 1,361 | 1,363 | -2 | -0.1% | 119,600 |
| 2014/08/14 | 1,360 | 1,367 | 1,355 | 1,365 | +8 | +0.6% | 121,000 |
| 2014/08/13 | 1,359 | 1,363 | 1,350 | 1,357 | +1 | +0.1% | 124,100 |
| 2014/08/12 | 1,351 | 1,365 | 1,351 | 1,356 | +10 | +0.7% | 150,600 |
| 2014/08/11 | 1,338 | 1,347 | 1,322 | 1,346 | +28 | +2.1% | 231,300 |
| 2014/08/08 | 1,329 | 1,348 | 1,310 | 1,318 | -15 | -1.1% | 280,000 |
| 2014/08/07 | 1,306 | 1,336 | 1,305 | 1,333 | +14 | +1.1% | 267,100 |
| 2014/08/06 | 1,340 | 1,349 | 1,307 | 1,319 | -25 | -1.9% | 371,200 |
| 2014/08/05 | 1,366 | 1,369 | 1,344 | 1,344 | -17 | -1.2% | 206,600 |
| 2014/08/04 | 1,358 | 1,370 | 1,348 | 1,361 | +6 | +0.4% | 231,500 |
| 2014/08/01 | 1,340 | 1,365 | 1,331 | 1,355 | -10 | -0.7% | 288,900 |
| 2014/07/31 | 1,370 | 1,377 | 1,365 | 1,365 | -2 | -0.1% | 181,000 |
| 2014/07/30 | 1,369 | 1,371 | 1,358 | 1,367 | +3 | +0.2% | 159,100 |
| 2014/07/29 | 1,347 | 1,380 | 1,347 | 1,364 | +23 | +1.7% | 425,100 |
| 2014/07/28 | 1,332 | 1,347 | 1,330 | 1,341 | +13 | +1% | 160,700 |
| 2014/07/25 | 1,322 | 1,330 | 1,321 | 1,328 | +5 | +0.4% | 91,200 |
| 2014/07/24 | 1,332 | 1,335 | 1,313 | 1,323 | -1 | -0.1% | 186,200 |
| 2014/07/23 | 1,323 | 1,335 | 1,321 | 1,324 | +8 | +0.6% | 177,500 |
| 2014/07/22 | 1,301 | 1,318 | 1,301 | 1,316 | +23 | +1.8% | 217,600 |
| 2014/07/18 | 1,279 | 1,293 | 1,275 | 1,293 | +8 | +0.6% | 135,000 |
| 2014/07/17 | 1,278 | 1,304 | 1,273 | 1,285 | +10 | +0.8% | 299,400 |
| 2014/07/16 | 1,270 | 1,280 | 1,268 | 1,275 | +8 | +0.6% | 143,100 |
| 2014/07/15 | 1,262 | 1,270 | 1,262 | 1,267 | +4 | +0.3% | 76,700 |
| 2014/07/14 | 1,260 | 1,267 | 1,260 | 1,263 | +1 | +0.1% | 107,600 |
| 2014/07/11 | 1,253 | 1,269 | 1,244 | 1,262 | ±0 | ±0% | 193,900 |
| 2014/07/10 | 1,270 | 1,274 | 1,260 | 1,262 | -8 | -0.6% | 166,100 |
| 2014/07/09 | 1,268 | 1,275 | 1,264 | 1,270 | +2 | +0.2% | 133,700 |
| 2014/07/08 | 1,269 | 1,271 | 1,264 | 1,268 | +2 | +0.2% | 141,500 |
| 2014/07/07 | 1,268 | 1,276 | 1,266 | 1,266 | -2 | -0.2% | 137,000 |
| 2014/07/04 | 1,255 | 1,268 | 1,254 | 1,268 | +16 | +1.3% | 146,100 |
| 2014/07/03 | 1,265 | 1,270 | 1,250 | 1,252 | -13 | -1% | 191,900 |
| 2014/07/02 | 1,256 | 1,269 | 1,252 | 1,265 | +7 | +0.6% | 207,700 |
| 2014/07/01 | 1,269 | 1,269 | 1,251 | 1,258 | -9 | -0.7% | 351,900 |
| 2014/06/30 | 1,264 | 1,275 | 1,263 | 1,267 | -2 | -0.2% | 176,600 |
| 2014/06/27 | 1,276 | 1,278 | 1,262 | 1,269 | -6 | -0.5% | 285,000 |
| 2014/06/26 | 1,281 | 1,284 | 1,270 | 1,275 | +6 | +0.5% | 195,400 |
| 2014/06/25 | 1,259 | 1,283 | 1,257 | 1,269 | +12 | +1% | 305,000 |
| 2014/06/24 | 1,229 | 1,259 | 1,229 | 1,257 | +33 | +2.7% | 350,300 |
| 2014/06/23 | 1,217 | 1,227 | 1,214 | 1,224 | +7 | +0.6% | 180,700 |
| 2014/06/20 | 1,221 | 1,224 | 1,207 | 1,217 | -3 | -0.2% | 212,700 |
2501～
2550
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 | 171,800円 | +9.2% | -30.7% | 0.29% | 98.68倍 | 3.00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 | 182,700円 | +5.6% | +33.2% | 2.52% | 14.30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 | 287,700円 | +8.4% | +7.3% | 2.36% | 12.91倍 | 1.43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 | 186,400円 | +6.0% | +6.1% | 2.04% | 15.82倍 | 2.26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 | 205,200円 | +1.1% | +1.9% | 1.46% | 22.22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
