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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 431 | 434 | 429 | 430 | -2 | -0.5% | 199,500 |
| 2010/05/25 | 439 | 439 | 431 | 432 | -6 | -1.4% | 186,500 |
| 2010/05/24 | 437 | 440 | 436 | 438 | +4 | +0.9% | 115,000 |
| 2010/05/21 | 443 | 444 | 434 | 434 | -17 | -3.8% | 296,000 |
| 2010/05/20 | 445 | 452 | 444 | 451 | +6 | +1.3% | 156,500 |
| 2010/05/19 | 448 | 449 | 439 | 445 | -4 | -0.9% | 275,500 |
| 2010/05/18 | 452 | 455 | 448 | 449 | -4 | -0.9% | 325,500 |
| 2010/05/17 | 464 | 464 | 452 | 453 | -15 | -3.2% | 358,500 |
| 2010/05/14 | 465 | 470 | 465 | 468 | +1 | +0.2% | 177,000 |
| 2010/05/13 | 470 | 470 | 465 | 467 | -2 | -0.4% | 195,000 |
| 2010/05/12 | 470 | 472 | 466 | 469 | -2 | -0.4% | 202,000 |
| 2010/05/11 | 472 | 474 | 471 | 471 | +1 | +0.2% | 190,500 |
| 2010/05/10 | 471 | 475 | 469 | 470 | -1 | -0.2% | 193,500 |
| 2010/05/07 | 475 | 475 | 467 | 471 | -15 | -3.1% | 420,500 |
| 2010/05/06 | 475 | 490 | 472 | 486 | +8 | +1.7% | 962,500 |
| 2010/04/30 | 466 | 478 | 463 | 478 | +20 | +4.4% | 857,000 |
| 2010/04/28 | 460 | 461 | 458 | 458 | -5 | -1.1% | 160,500 |
| 2010/04/27 | 461 | 463 | 460 | 463 | +3 | +0.7% | 220,000 |
| 2010/04/26 | 461 | 463 | 459 | 460 | +1 | +0.2% | 135,500 |
| 2010/04/23 | 461 | 463 | 459 | 459 | -4 | -0.9% | 159,500 |
| 2010/04/22 | 464 | 464 | 461 | 463 | -1 | -0.2% | 112,500 |
| 2010/04/21 | 463 | 464 | 461 | 464 | +4 | +0.9% | 180,500 |
| 2010/04/20 | 458 | 460 | 457 | 460 | +2 | +0.4% | 126,500 |
| 2010/04/19 | 465 | 465 | 457 | 458 | -7 | -1.5% | 237,000 |
| 2010/04/16 | 468 | 468 | 464 | 465 | -2 | -0.4% | 148,500 |
| 2010/04/15 | 465 | 467 | 463 | 467 | +5 | +1.1% | 178,000 |
| 2010/04/14 | 463 | 466 | 461 | 462 | -2 | -0.4% | 178,000 |
| 2010/04/13 | 469 | 470 | 460 | 464 | -3 | -0.6% | 295,500 |
| 2010/04/12 | 468 | 471 | 466 | 467 | +5 | +1.1% | 404,000 |
| 2010/04/09 | 453 | 463 | 453 | 462 | +9 | +2% | 417,000 |
| 2010/04/08 | 453 | 453 | 450 | 453 | +2 | +0.4% | 281,500 |
| 2010/04/07 | 451 | 453 | 450 | 451 | -1 | -0.2% | 281,000 |
| 2010/04/06 | 456 | 457 | 451 | 452 | -3 | -0.7% | 207,000 |
| 2010/04/05 | 451 | 456 | 450 | 455 | +4 | +0.9% | 428,000 |
| 2010/04/02 | 454 | 455 | 447 | 451 | -3 | -0.7% | 540,000 |
| 2010/04/01 | 464 | 465 | 452 | 454 | -11 | -2.4% | 540,500 |
| 2010/03/31 | 470 | 470 | 460 | 465 | -4 | -0.9% | 437,500 |
| 2010/03/30 | 456 | 470 | 456 | 469 | +8 | +1.7% | 440,500 |
| 2010/03/29 | 451 | 463 | 450 | 461 | -8 | -1.7% | 758,000 |
| 2010/03/26 | 476 | 479 | 467 | 469 | -7 | -1.5% | 940,500 |
| 2010/03/25 | 485 | 486 | 476 | 476 | -11 | -2.3% | 849,500 |
| 2010/03/24 | 490 | 492 | 485 | 487 | -3 | -0.6% | 459,500 |
| 2010/03/23 | 495 | 495 | 490 | 490 | -1 | -0.2% | 401,500 |
| 2010/03/19 | 482 | 491 | 481 | 491 | +10 | +2.1% | 357,500 |
| 2010/03/18 | 487 | 488 | 480 | 481 | -5 | -1% | 615,500 |
| 2010/03/17 | 496 | 497 | 486 | 486 | -9 | -1.8% | 781,500 |
| 2010/03/16 | 499 | 499 | 494 | 495 | -4 | -0.8% | 285,500 |
| 2010/03/15 | 500 | 500 | 495 | 499 | +3 | +0.6% | 295,500 |
| 2010/03/12 | 500 | 500 | 493 | 496 | -4 | -0.8% | 560,500 |
| 2010/03/11 | 500 | 501 | 498 | 500 | +1 | +0.2% | 422,500 |
3551～
3600
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
