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 |
|---|---|---|---|---|---|---|---|
| 2010/06/01 | 446 | 449 | 444 | 449 | +4 | +0.9% | 60,000 |
| 2010/05/31 | 441 | 448 | 439 | 445 | +6 | +1.4% | 138,000 |
| 2010/05/28 | 433 | 439 | 432 | 439 | +11 | +2.6% | 132,000 |
| 2010/05/27 | 430 | 431 | 426 | 428 | -2 | -0.5% | 134,000 |
| 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 |
3701～
3750
件表示中 / 6063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 | 187,700円 | +7.2% | +46.5% | 0.27% | 116.37倍 | 3.22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 |
| ＪＩＮＳＨＤ | 886,000円 | +11.5% | +39.3% | 1.06% | 28.70倍 | 7.31倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| ＤＣＭ | 136,500円 | +1.7% | +8.4% | 3.37% | 9.33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 | 558,100円 | +14.3% | +22.2% | 1.43% | 17.10倍 | 1.37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 | 295,400円 | +4.5% | +1.9% | 3.39% | 16.60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
