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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,101 | 2,128.5 | 2,100.5 | 2,119.5 | +13.5 | +0.6% | 172,700 |
| 2024/04/11 | 2,130 | 2,130 | 2,103.5 | 2,106 | -32 | -1.5% | 202,300 |
| 2024/04/10 | 2,162 | 2,166 | 2,137.5 | 2,138 | -17.5 | -0.8% | 140,600 |
| 2024/04/09 | 2,144 | 2,161 | 2,136 | 2,155.5 | +18.5 | +0.9% | 202,400 |
| 2024/04/08 | 2,130.5 | 2,143 | 2,118 | 2,137 | +11 | +0.5% | 177,400 |
| 2024/04/05 | 2,065 | 2,144 | 2,061 | 2,126 | +55 | +2.7% | 413,800 |
| 2024/04/04 | 2,060 | 2,078 | 2,036.5 | 2,071 | +10 | +0.5% | 291,000 |
| 2024/04/03 | 2,050 | 2,086.5 | 2,037 | 2,061 | +3.5 | +0.2% | 296,500 |
| 2024/04/02 | 2,120 | 2,126 | 2,055 | 2,057.5 | -54.5 | -2.6% | 450,700 |
| 2024/04/01 | 2,165 | 2,165.5 | 2,112 | 2,112 | -56.5 | -2.6% | 366,400 |
| 2024/03/29 | 2,160 | 2,176 | 2,147 | 2,168.5 | +23 | +1.1% | 420,900 |
| 2024/03/28 | 2,120 | 2,163.5 | 2,117 | 2,145.5 | -10 | -0.5% | 1,523,800 |
| 2024/03/27 | 2,168 | 2,199 | 2,151.5 | 2,155.5 | -7.5 | -0.3% | 2,346,900 |
| 2024/03/26 | 2,180 | 2,186.5 | 2,148 | 2,163 | -19.5 | -0.9% | 777,300 |
| 2024/03/25 | 2,231.5 | 2,236.5 | 2,182.5 | 2,182.5 | -46 | -2.1% | 715,000 |
| 2024/03/22 | 2,228 | 2,247.5 | 2,216 | 2,228.5 | -3 | -0.1% | 332,900 |
| 2024/03/21 | 2,277 | 2,279 | 2,225 | 2,231.5 | -36.5 | -1.6% | 517,800 |
| 2024/03/19 | 2,246 | 2,269 | 2,237 | 2,268 | +24.5 | +1.1% | 249,200 |
| 2024/03/18 | 2,270.5 | 2,270.5 | 2,237 | 2,243.5 | -19 | -0.8% | 293,900 |
| 2024/03/15 | 2,264.5 | 2,280.5 | 2,252 | 2,262.5 | -9.5 | -0.4% | 309,700 |
| 2024/03/14 | 2,221.5 | 2,272 | 2,213 | 2,272 | +48 | +2.2% | 354,600 |
| 2024/03/13 | 2,238.5 | 2,240.5 | 2,200.5 | 2,224 | -13.5 | -0.6% | 278,000 |
| 2024/03/12 | 2,202 | 2,239 | 2,183 | 2,237.5 | +29 | +1.3% | 276,900 |
| 2024/03/11 | 2,207.5 | 2,210.5 | 2,189 | 2,208.5 | -8 | -0.4% | 370,600 |
| 2024/03/08 | 2,190 | 2,218.5 | 2,164 | 2,216.5 | +11.5 | +0.5% | 370,200 |
| 2024/03/07 | 2,190 | 2,216.5 | 2,189 | 2,205 | +17 | +0.8% | 260,900 |
| 2024/03/06 | 2,181 | 2,204 | 2,171 | 2,188 | +3.5 | +0.2% | 260,600 |
| 2024/03/05 | 2,176 | 2,200 | 2,155.5 | 2,184.5 | +4 | +0.2% | 282,200 |
| 2024/03/04 | 2,191 | 2,196 | 2,166.5 | 2,180.5 | -18.5 | -0.8% | 387,300 |
| 2024/03/01 | 2,220 | 2,220 | 2,193 | 2,199 | -41 | -1.8% | 573,700 |
| 2024/02/29 | 2,263 | 2,278 | 2,240 | 2,240 | -23 | -1% | 444,400 |
| 2024/02/28 | 2,218 | 2,271.5 | 2,218 | 2,263 | +41.5 | +1.9% | 335,200 |
| 2024/02/27 | 2,256.5 | 2,256.5 | 2,217 | 2,221.5 | -27 | -1.2% | 370,000 |
| 2024/02/26 | 2,242.5 | 2,265 | 2,240.5 | 2,248.5 | +3.5 | +0.2% | 275,900 |
| 2024/02/22 | 2,227.5 | 2,246.5 | 2,226.5 | 2,245 | +15 | +0.7% | 199,300 |
| 2024/02/21 | 2,258 | 2,258 | 2,220.5 | 2,230 | -5 | -0.2% | 232,100 |
| 2024/02/20 | 2,277 | 2,279 | 2,227 | 2,235 | -32 | -1.4% | 270,400 |
| 2024/02/19 | 2,211.5 | 2,269.5 | 2,210 | 2,267 | +60 | +2.7% | 319,000 |
| 2024/02/16 | 2,179 | 2,225.5 | 2,174 | 2,207 | +38.5 | +1.8% | 308,200 |
| 2024/02/15 | 2,212.5 | 2,218.5 | 2,161.5 | 2,168.5 | -50.5 | -2.3% | 504,500 |
| 2024/02/14 | 2,269.5 | 2,279 | 2,218 | 2,219 | -56.5 | -2.5% | 452,600 |
| 2024/02/13 | 2,328.5 | 2,334 | 2,237.5 | 2,275.5 | -47.5 | -2% | 611,800 |
| 2024/02/09 | 2,311.5 | 2,360 | 2,290.5 | 2,323 | +11.5 | +0.5% | 355,700 |
| 2024/02/08 | 2,313 | 2,319 | 2,276.5 | 2,311.5 | -5 | -0.2% | 326,500 |
| 2024/02/07 | 2,317 | 2,324 | 2,297 | 2,316.5 | +3.5 | +0.2% | 209,100 |
| 2024/02/06 | 2,341.5 | 2,351 | 2,313 | 2,313 | -32.5 | -1.4% | 213,500 |
| 2024/02/05 | 2,365.5 | 2,366.5 | 2,321 | 2,345.5 | +0.5 | ±0% | 230,700 |
| 2024/02/02 | 2,362 | 2,367 | 2,331 | 2,345 | -9 | -0.4% | 195,700 |
| 2024/02/01 | 2,364 | 2,364 | 2,334.5 | 2,354 | -10.5 | -0.4% | 216,100 |
| 2024/01/31 | 2,334 | 2,364.5 | 2,327.5 | 2,364.5 | +33 | +1.4% | 163,900 |
301～
350
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
