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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 482.9 | 487.6 | 482.9 | 487.1 | +7.1 | +1.5% | 244,650 |
| 2005/09/09 | 477.6 | 485.7 | 477.6 | 480 | +2.9 | +0.6% | 483,000 |
| 2005/09/08 | 477.1 | 480 | 477.1 | 477.1 | +0.4 | +0.1% | 274,050 |
| 2005/09/07 | 473.3 | 481 | 473.3 | 476.7 | +3.8 | +0.8% | 211,050 |
| 2005/09/06 | 485.7 | 485.7 | 472.9 | 472.9 | -13.8 | -2.8% | 437,850 |
| 2005/09/05 | 480 | 494.3 | 478.1 | 486.7 | +10.5 | +2.2% | 383,250 |
| 2005/09/02 | 470 | 481 | 469.5 | 476.2 | +7.6 | +1.6% | 273,000 |
| 2005/09/01 | 460 | 470.5 | 460 | 468.6 | +13.4 | +2.9% | 239,400 |
| 2005/08/31 | 452.4 | 456.7 | 451 | 455.2 | +4.7 | +1% | 175,350 |
| 2005/08/30 | 449 | 451 | 449 | 450.5 | +2.4 | +0.5% | 120,750 |
| 2005/08/29 | 446.7 | 451.4 | 446.7 | 448.1 | +1.9 | +0.4% | 112,350 |
| 2005/08/26 | 445.2 | 446.7 | 443.8 | 446.2 | +2.9 | +0.7% | 73,500 |
| 2005/08/25 | 441.4 | 444.8 | 441.4 | 443.3 | +1.9 | +0.4% | 82,950 |
| 2005/08/24 | 440 | 442.9 | 439.5 | 441.4 | +3.3 | +0.8% | 80,850 |
| 2005/08/23 | 435.7 | 441.9 | 435.7 | 438.1 | +3.3 | +0.8% | 85,050 |
| 2005/08/22 | 435.7 | 437.6 | 434.8 | 434.8 | -0.4 | -0.1% | 133,350 |
| 2005/08/19 | 438.1 | 438.1 | 435.2 | 435.2 | -3.8 | -0.9% | 105,000 |
| 2005/08/18 | 442.9 | 442.9 | 438.6 | 439 | -3.9 | -0.9% | 103,950 |
| 2005/08/17 | 442.9 | 445.2 | 442.9 | 442.9 | -0.4 | -0.1% | 68,250 |
| 2005/08/16 | 442.9 | 446.2 | 442.4 | 443.3 | +3.8 | +0.9% | 126,000 |
| 2005/08/15 | 433.3 | 444.3 | 433.3 | 439.5 | +6.2 | +1.4% | 173,250 |
| 2005/08/12 | 436.7 | 436.7 | 433.3 | 433.3 | +0.4 | +0.1% | 130,200 |
| 2005/08/11 | 431 | 434.8 | 431 | 432.9 | +0.5 | +0.1% | 70,350 |
| 2005/08/10 | 426.2 | 435.2 | 426.2 | 432.4 | +8.1 | +1.9% | 103,950 |
| 2005/08/09 | 419 | 424.8 | 419 | 424.3 | +5.3 | +1.3% | 86,100 |
| 2005/08/08 | 417.1 | 419 | 410.5 | 419 | -2 | -0.5% | 128,100 |
| 2005/08/05 | 423.3 | 423.8 | 420.5 | 421 | -3.3 | -0.8% | 90,300 |
| 2005/08/04 | 425.7 | 427.1 | 422.9 | 424.3 | -0.5 | -0.1% | 116,550 |
| 2005/08/03 | 425.7 | 427.1 | 424.8 | 424.8 | +1 | +0.2% | 47,250 |
| 2005/08/02 | 426.2 | 426.7 | 423.8 | 423.8 | ±0 | ±0% | 66,150 |
| 2005/08/01 | 423.8 | 425.2 | 422.4 | 423.8 | +3.8 | +0.9% | 57,750 |
| 2005/07/29 | 421.4 | 425.7 | 420 | 420 | ±0 | ±0% | 180,600 |
| 2005/07/28 | 420.5 | 421.4 | 419.5 | 420 | +0.5 | +0.1% | 72,450 |
| 2005/07/27 | 421 | 422.4 | 419 | 419.5 | ±0 | ±0% | 120,750 |
| 2005/07/26 | 418.6 | 421 | 418.6 | 419.5 | +0.9 | +0.2% | 47,250 |
| 2005/07/25 | 418.1 | 420.5 | 417.6 | 418.6 | +2.4 | +0.6% | 76,650 |
| 2005/07/22 | 417.1 | 419 | 416.2 | 416.2 | -0.5 | -0.1% | 93,450 |
| 2005/07/21 | 417.6 | 420 | 416.7 | 416.7 | -0.9 | -0.2% | 138,600 |
| 2005/07/20 | 417.1 | 418.6 | 416.2 | 417.6 | +0.9 | +0.2% | 51,450 |
| 2005/07/19 | 418.6 | 418.6 | 415.7 | 416.7 | ±0 | ±0% | 91,350 |
| 2005/07/15 | 418.6 | 419 | 416.7 | 416.7 | +0.5 | +0.1% | 56,700 |
| 2005/07/14 | 413.3 | 418.1 | 412.9 | 416.2 | +4.3 | +1% | 106,050 |
| 2005/07/13 | 409 | 413.8 | 408.6 | 411.9 | +3.8 | +0.9% | 82,950 |
| 2005/07/12 | 407.1 | 409.5 | 407.1 | 408.1 | +2.4 | +0.6% | 61,950 |
| 2005/07/11 | 406.7 | 408.1 | 405.7 | 405.7 | +1.4 | +0.3% | 55,650 |
| 2005/07/08 | 406.2 | 407.1 | 403.8 | 404.3 | -2.4 | -0.6% | 132,300 |
| 2005/07/07 | 406.2 | 408.6 | 406.2 | 406.7 | ±0 | ±0% | 37,800 |
| 2005/07/06 | 406.7 | 408.6 | 406.2 | 406.7 | +0.5 | +0.1% | 80,850 |
| 2005/07/05 | 407.1 | 408.1 | 405.7 | 406.2 | +0.5 | +0.1% | 75,600 |
| 2005/07/04 | 406.7 | 406.7 | 405.2 | 405.7 | +0.5 | +0.1% | 52,500 |
4851～
4900
件表示中 / 6059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 | 189,400円 | +7.2% | +46.5% | 0.26% | 117.42倍 | 3.25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 | 846,000円 | +11.5% | +39.3% | 1.11% | 27.41倍 | 6.98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 |
| 吉野家ＨＤ | 310,600円 | +9.8% | +0.1% | 0.64% | 47.87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 |
| ＤＣＭ | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17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 |
| アインＨＤ | 550,400円 | +14.3% | +22.2% | 1.45% | 16.86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 |
市場注目の銘柄
チャート関連のコラム
