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 |
|---|---|---|---|---|---|---|---|
| 2024/12/30 | 1,714 | 1,724.5 | 1,704 | 1,709 | +9 | +0.5% | 491,700 |
| 2024/12/27 | 1,670.5 | 1,705 | 1,670.5 | 1,700 | +41.5 | +2.5% | 673,000 |
| 2024/12/26 | 1,638 | 1,674.5 | 1,638 | 1,658.5 | +20 | +1.2% | 847,300 |
| 2024/12/25 | 1,650 | 1,655.5 | 1,623.5 | 1,638.5 | -14 | -0.8% | 951,800 |
| 2024/12/24 | 1,644.5 | 1,670.5 | 1,642 | 1,652.5 | +9.5 | +0.6% | 645,000 |
| 2024/12/23 | 1,690 | 1,690 | 1,639 | 1,643 | -28.5 | -1.7% | 1,078,500 |
| 2024/12/20 | 1,681.5 | 1,686 | 1,660.5 | 1,671.5 | -12.5 | -0.7% | 2,137,200 |
| 2024/12/19 | 1,700 | 1,702.5 | 1,683 | 1,684 | -29.5 | -1.7% | 635,200 |
| 2024/12/18 | 1,729.5 | 1,734.5 | 1,713 | 1,713.5 | -16 | -0.9% | 315,700 |
| 2024/12/17 | 1,749 | 1,756 | 1,729.5 | 1,729.5 | -20.5 | -1.2% | 321,000 |
| 2024/12/16 | 1,770.5 | 1,777 | 1,745.5 | 1,750 | -23.5 | -1.3% | 387,200 |
| 2024/12/13 | 1,753 | 1,782.5 | 1,753 | 1,773.5 | +6 | +0.3% | 527,400 |
| 2024/12/12 | 1,770 | 1,775.5 | 1,756 | 1,767.5 | +5.5 | +0.3% | 469,200 |
| 2024/12/11 | 1,755 | 1,763 | 1,742.5 | 1,762 | +12 | +0.7% | 433,600 |
| 2024/12/10 | 1,735 | 1,756 | 1,723 | 1,750 | +14.5 | +0.8% | 484,100 |
| 2024/12/09 | 1,715.5 | 1,748.5 | 1,715.5 | 1,735.5 | +23 | +1.3% | 578,700 |
| 2024/12/06 | 1,703 | 1,722.5 | 1,702 | 1,712.5 | +9.5 | +0.6% | 383,700 |
| 2024/12/05 | 1,699.5 | 1,711 | 1,691 | 1,703 | +3.5 | +0.2% | 296,500 |
| 2024/12/04 | 1,697.5 | 1,709 | 1,692 | 1,699.5 | -0.5 | ±0% | 287,500 |
| 2024/12/03 | 1,693 | 1,713.5 | 1,693 | 1,700 | +10.5 | +0.6% | 401,000 |
| 2024/12/02 | 1,710 | 1,710.5 | 1,683 | 1,689.5 | -24 | -1.4% | 387,100 |
| 2024/11/29 | 1,715.5 | 1,719.5 | 1,700.5 | 1,713.5 | -2 | -0.1% | 294,700 |
| 2024/11/28 | 1,695 | 1,716.5 | 1,693 | 1,715.5 | +23.5 | +1.4% | 318,600 |
| 2024/11/27 | 1,710 | 1,723 | 1,678 | 1,692 | -12 | -0.7% | 332,900 |
| 2024/11/26 | 1,716 | 1,720.5 | 1,687 | 1,704 | -15.5 | -0.9% | 390,400 |
| 2024/11/25 | 1,725 | 1,736 | 1,716 | 1,719.5 | +1 | +0.1% | 470,600 |
| 2024/11/22 | 1,723 | 1,729.5 | 1,709.5 | 1,718.5 | -3.5 | -0.2% | 347,100 |
| 2024/11/21 | 1,710.5 | 1,727 | 1,710 | 1,722 | +7.5 | +0.4% | 275,500 |
| 2024/11/20 | 1,710 | 1,720 | 1,703.5 | 1,714.5 | -4 | -0.2% | 330,900 |
| 2024/11/19 | 1,720 | 1,743 | 1,716 | 1,718.5 | +4 | +0.2% | 440,300 |
| 2024/11/18 | 1,693 | 1,722.5 | 1,693 | 1,714.5 | +21.5 | +1.3% | 340,600 |
| 2024/11/15 | 1,714.5 | 1,720 | 1,693 | 1,693 | -14.5 | -0.8% | 286,800 |
| 2024/11/14 | 1,732 | 1,739.5 | 1,705 | 1,707.5 | -23.5 | -1.4% | 347,700 |
| 2024/11/13 | 1,720 | 1,739 | 1,714.5 | 1,731 | +8 | +0.5% | 482,300 |
| 2024/11/12 | 1,700 | 1,728 | 1,697 | 1,723 | +23 | +1.4% | 493,500 |
| 2024/11/11 | 1,677 | 1,719 | 1,673 | 1,700 | +9 | +0.5% | 520,900 |
| 2024/11/08 | 1,693 | 1,708 | 1,665 | 1,691 | -2.5 | -0.1% | 552,200 |
| 2024/11/07 | 1,686 | 1,693.5 | 1,670 | 1,693.5 | +5 | +0.3% | 457,300 |
| 2024/11/06 | 1,699 | 1,704 | 1,681.5 | 1,688.5 | +6 | +0.4% | 408,000 |
| 2024/11/05 | 1,684 | 1,692.5 | 1,678 | 1,682.5 | +7 | +0.4% | 241,900 |
| 2024/11/01 | 1,684.5 | 1,697.5 | 1,671 | 1,675.5 | -16 | -0.9% | 326,900 |
| 2024/10/31 | 1,695.5 | 1,699.5 | 1,680.5 | 1,691.5 | -7 | -0.4% | 341,600 |
| 2024/10/30 | 1,698 | 1,707 | 1,678 | 1,698.5 | +8.5 | +0.5% | 1,298,700 |
| 2024/10/29 | 1,674.5 | 1,693 | 1,673 | 1,690 | +15.5 | +0.9% | 355,500 |
| 2024/10/28 | 1,640 | 1,675 | 1,636.5 | 1,674.5 | +32 | +1.9% | 384,000 |
| 2024/10/25 | 1,648 | 1,652.5 | 1,632 | 1,642.5 | -5 | -0.3% | 352,900 |
| 2024/10/24 | 1,649 | 1,653 | 1,616 | 1,647.5 | -12 | -0.7% | 569,700 |
| 2024/10/23 | 1,665 | 1,690 | 1,652.5 | 1,659.5 | -10.5 | -0.6% | 362,000 |
| 2024/10/22 | 1,668.5 | 1,682 | 1,660.5 | 1,670 | ±0 | ±0% | 328,300 |
| 2024/10/21 | 1,659 | 1,684.5 | 1,653 | 1,670 | +10.5 | +0.6% | 410,300 |
351～
400
件表示中 / 6285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 | 184,300円 | +17.2% | +98.6% | 0.27% | 94.22倍 | 2.85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 |
| アインＨＤ | 567,400円 | +11.4% | +5.6% | 1.76% | 13.29倍 | 1.25倍 |
|
調剤薬局首位。２４年８月雑貨小売りフランフラン、２５年８月調剤大手のさくら薬局の運営社買収 |
| バローＨＤ | 367,000円 | +8.2% | +1.6% | 2.07% | 11.72倍 | 1.04倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| アークス | 334,000円 | +3.4% | +2.3% | 2.46% | 14.35倍 | 0.91倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| コメリ | 355,500円 | +4.0% | +2.2% | 1.63% | 11.13倍 | 0.65倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
市場注目の銘柄
チャート関連のコラム
