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 |
|---|---|---|---|---|---|---|---|
| 2015/04/15 | 1,650 | 1,656 | 1,633 | 1,635 | -24 | -1.4% | 205,800 |
| 2015/04/14 | 1,663 | 1,675 | 1,657 | 1,659 | -3 | -0.2% | 327,300 |
| 2015/04/13 | 1,660 | 1,666 | 1,634 | 1,662 | +1 | +0.1% | 221,000 |
| 2015/04/10 | 1,665 | 1,673 | 1,652 | 1,661 | +2 | +0.1% | 275,000 |
| 2015/04/09 | 1,658 | 1,668 | 1,651 | 1,659 | +1 | +0.1% | 158,200 |
| 2015/04/08 | 1,659 | 1,668 | 1,647 | 1,658 | +1 | +0.1% | 159,100 |
| 2015/04/07 | 1,664 | 1,674 | 1,641 | 1,657 | -7 | -0.4% | 208,500 |
| 2015/04/06 | 1,649 | 1,675 | 1,643 | 1,664 | +20 | +1.2% | 351,900 |
| 2015/04/03 | 1,612 | 1,646 | 1,612 | 1,644 | +30 | +1.9% | 222,400 |
| 2015/04/02 | 1,603 | 1,634 | 1,581 | 1,614 | +7 | +0.4% | 380,100 |
| 2015/04/01 | 1,632 | 1,634 | 1,606 | 1,607 | -34 | -2.1% | 434,300 |
| 2015/03/31 | 1,670 | 1,675 | 1,640 | 1,641 | -9 | -0.5% | 326,300 |
| 2015/03/30 | 1,629 | 1,657 | 1,622 | 1,650 | +14 | +0.9% | 292,700 |
| 2015/03/27 | 1,616 | 1,654 | 1,596 | 1,636 | +4 | +0.2% | 1,392,700 |
| 2015/03/26 | 1,650 | 1,667 | 1,630 | 1,632 | -45 | -2.7% | 1,501,800 |
| 2015/03/25 | 1,715 | 1,716 | 1,669 | 1,677 | -47 | -2.7% | 962,200 |
| 2015/03/24 | 1,747 | 1,747 | 1,720 | 1,724 | -23 | -1.3% | 598,200 |
| 2015/03/23 | 1,745 | 1,752 | 1,741 | 1,747 | +7 | +0.4% | 349,600 |
| 2015/03/20 | 1,732 | 1,750 | 1,723 | 1,740 | +4 | +0.2% | 461,500 |
| 2015/03/19 | 1,743 | 1,746 | 1,731 | 1,736 | -10 | -0.6% | 211,900 |
| 2015/03/18 | 1,726 | 1,747 | 1,722 | 1,746 | +20 | +1.2% | 277,400 |
| 2015/03/17 | 1,728 | 1,732 | 1,714 | 1,726 | -8 | -0.5% | 344,700 |
| 2015/03/16 | 1,751 | 1,754 | 1,721 | 1,734 | -19 | -1.1% | 435,700 |
| 2015/03/13 | 1,760 | 1,765 | 1,743 | 1,753 | -5 | -0.3% | 409,400 |
| 2015/03/12 | 1,774 | 1,780 | 1,757 | 1,758 | -10 | -0.6% | 413,100 |
| 2015/03/11 | 1,755 | 1,780 | 1,751 | 1,768 | +7 | +0.4% | 350,600 |
| 2015/03/10 | 1,780 | 1,788 | 1,756 | 1,761 | -8 | -0.5% | 493,500 |
| 2015/03/09 | 1,760 | 1,775 | 1,754 | 1,769 | +10 | +0.6% | 307,300 |
| 2015/03/06 | 1,763 | 1,784 | 1,736 | 1,759 | +17 | +1% | 661,000 |
| 2015/03/05 | 1,689 | 1,748 | 1,685 | 1,742 | +66 | +3.9% | 736,200 |
| 2015/03/04 | 1,667 | 1,694 | 1,665 | 1,676 | +13 | +0.8% | 577,900 |
| 2015/03/03 | 1,629 | 1,675 | 1,629 | 1,663 | +37 | +2.3% | 595,000 |
| 2015/03/02 | 1,622 | 1,636 | 1,622 | 1,626 | +6 | +0.4% | 335,100 |
| 2015/02/27 | 1,638 | 1,649 | 1,619 | 1,620 | -15 | -0.9% | 565,800 |
| 2015/02/26 | 1,639 | 1,644 | 1,616 | 1,635 | +2 | +0.1% | 358,400 |
| 2015/02/25 | 1,650 | 1,660 | 1,626 | 1,633 | -8 | -0.5% | 560,400 |
| 2015/02/24 | 1,674 | 1,699 | 1,625 | 1,641 | -23 | -1.4% | 1,015,700 |
| 2015/02/23 | 1,630 | 1,674 | 1,607 | 1,664 | +66 | +4.1% | 1,085,500 |
| 2015/02/20 | 1,606 | 1,607 | 1,572 | 1,598 | +3 | +0.2% | 642,000 |
| 2015/02/19 | 1,598 | 1,613 | 1,555 | 1,595 | -3 | -0.2% | 618,500 |
| 2015/02/18 | 1,555 | 1,646 | 1,552 | 1,598 | +58 | +3.8% | 1,617,800 |
| 2015/02/17 | 1,475 | 1,548 | 1,472 | 1,540 | +63 | +4.3% | 1,051,300 |
| 2015/02/16 | 1,551 | 1,558 | 1,459 | 1,477 | -85 | -5.4% | 1,487,100 |
| 2015/02/13 | 1,591 | 1,615 | 1,557 | 1,562 | -31 | -1.9% | 819,200 |
| 2015/02/12 | 1,612 | 1,649 | 1,588 | 1,593 | -19 | -1.2% | 1,043,600 |
| 2015/02/10 | 1,620 | 1,626 | 1,596 | 1,612 | -13 | -0.8% | 793,700 |
| 2015/02/09 | 1,651 | 1,660 | 1,616 | 1,625 | -20 | -1.2% | 767,100 |
| 2015/02/06 | 1,632 | 1,685 | 1,632 | 1,645 | -3 | -0.2% | 678,200 |
| 2015/02/05 | 1,713 | 1,713 | 1,635 | 1,648 | -74 | -4.3% | 983,000 |
| 2015/02/04 | 1,708 | 1,768 | 1,706 | 1,722 | +21 | +1.2% | 926,400 |
2501～
2550
件表示中 / 6061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 | 186,900円 | +7.2% | +46.5% | 0.27% | 115.87倍 | 3.20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 |
| ライフコーポ | 232,200円 | +4.1% | +1.1% | 2.80% | 11.16倍 | 1.45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 | 136,400円 | +1.7% | +8.4% | 3.37% | 9.32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 | 549,800円 | +14.3% | +22.2% | 1.46% | 16.84倍 | 1.35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 | 294,000円 | +4.5% | +1.9% | 3.40% | 16.52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 |
市場注目の銘柄
チャート関連のコラム
