クワザワホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 788 | 795 | 776 | 776 | -14 | -1.8% | 43,200 |
| 2024/06/20 | 813 | 821 | 789 | 790 | -25 | -3.1% | 72,800 |
| 2024/06/19 | 825 | 835 | 814 | 815 | -18 | -2.2% | 55,800 |
| 2024/06/18 | 851 | 860 | 833 | 833 | -15 | -1.8% | 31,600 |
| 2024/06/17 | 872 | 872 | 848 | 848 | -23 | -2.6% | 32,800 |
| 2024/06/14 | 868 | 880 | 865 | 871 | -3 | -0.3% | 21,400 |
| 2024/06/13 | 885 | 885 | 870 | 874 | -15 | -1.7% | 38,500 |
| 2024/06/12 | 897 | 905 | 886 | 889 | -8 | -0.9% | 14,600 |
| 2024/06/11 | 901 | 915 | 897 | 897 | +3 | +0.3% | 28,800 |
| 2024/06/10 | 859 | 894 | 859 | 894 | +29 | +3.4% | 26,100 |
| 2024/06/07 | 870 | 878 | 859 | 865 | -3 | -0.3% | 25,500 |
| 2024/06/06 | 878 | 879 | 865 | 868 | +4 | +0.5% | 13,600 |
| 2024/06/05 | 874 | 883 | 861 | 864 | -12 | -1.4% | 33,600 |
| 2024/06/04 | 888 | 898 | 876 | 876 | -12 | -1.4% | 22,900 |
| 2024/06/03 | 915 | 915 | 888 | 888 | -22 | -2.4% | 23,500 |
| 2024/05/31 | 895 | 910 | 894 | 910 | +6 | +0.7% | 22,300 |
| 2024/05/30 | 903 | 909 | 890 | 904 | -8 | -0.9% | 23,100 |
| 2024/05/29 | 941 | 946 | 910 | 912 | -20 | -2.1% | 31,400 |
| 2024/05/28 | 880 | 942 | 880 | 932 | +49 | +5.5% | 60,100 |
| 2024/05/27 | 890 | 894 | 873 | 883 | -7 | -0.8% | 38,000 |
| 2024/05/24 | 900 | 903 | 888 | 890 | -17 | -1.9% | 54,900 |
| 2024/05/23 | 904 | 924 | 899 | 907 | -2 | -0.2% | 35,400 |
| 2024/05/22 | 897 | 943 | 897 | 909 | +12 | +1.3% | 69,300 |
| 2024/05/21 | 932 | 936 | 893 | 897 | -33 | -3.5% | 70,900 |
| 2024/05/20 | 929 | 937 | 906 | 930 | +5 | +0.5% | 82,100 |
| 2024/05/17 | 868 | 929 | 865 | 925 | +45 | +5.1% | 91,900 |
| 2024/05/16 | 901 | 917 | 841 | 880 | -111 | -11.2% | 285,300 |
| 2024/05/15 | 1,015 | 1,017 | 991 | 991 | -20 | -2% | 86,500 |
| 2024/05/14 | 1,009 | 1,039 | 1,004 | 1,011 | +10 | +1% | 67,200 |
| 2024/05/13 | 1,001 | 1,015 | 996 | 1,001 | -2 | -0.2% | 32,500 |
| 2024/05/10 | 1,017 | 1,024 | 992 | 1,003 | -21 | -2.1% | 78,900 |
| 2024/05/09 | 1,012 | 1,043 | 1,004 | 1,024 | +13 | +1.3% | 86,100 |
| 2024/05/08 | 1,045 | 1,046 | 1,005 | 1,011 | -44 | -4.2% | 87,600 |
| 2024/05/07 | 1,078 | 1,078 | 1,041 | 1,055 | +1 | +0.1% | 108,100 |
| 2024/05/02 | 1,027 | 1,054 | 1,012 | 1,054 | +29 | +2.8% | 76,500 |
| 2024/05/01 | 1,030 | 1,050 | 1,022 | 1,025 | +7 | +0.7% | 104,600 |
| 2024/04/30 | 976 | 1,033 | 976 | 1,018 | +42 | +4.3% | 90,700 |
| 2024/04/26 | 1,000 | 1,013 | 974 | 976 | -24 | -2.4% | 144,700 |
| 2024/04/25 | 995 | 1,009 | 990 | 1,000 | -1 | -0.1% | 55,600 |
| 2024/04/24 | 1,006 | 1,020 | 995 | 1,001 | -1 | -0.1% | 63,800 |
| 2024/04/23 | 1,028 | 1,045 | 997 | 1,002 | -17 | -1.7% | 71,200 |
| 2024/04/22 | 1,002 | 1,025 | 990 | 1,019 | +12 | +1.2% | 64,500 |
| 2024/04/19 | 1,015 | 1,039 | 995 | 1,007 | -29 | -2.8% | 95,900 |
| 2024/04/18 | 1,035 | 1,049 | 1,005 | 1,036 | -14 | -1.3% | 75,000 |
| 2024/04/17 | 1,064 | 1,080 | 1,037 | 1,050 | -9 | -0.8% | 99,600 |
| 2024/04/16 | 1,119 | 1,119 | 1,056 | 1,059 | -48 | -4.3% | 146,900 |
| 2024/04/15 | 1,125 | 1,140 | 1,084 | 1,107 | -18 | -1.6% | 163,200 |
| 2024/04/12 | 1,138 | 1,160 | 1,110 | 1,125 | +9 | +0.8% | 218,200 |
| 2024/04/11 | 1,055 | 1,121 | 1,054 | 1,116 | +61 | +5.8% | 258,900 |
| 2024/04/10 | 1,005 | 1,063 | 992 | 1,055 | +50 | +5% | 129,700 |
201～
250
件表示中 / 6934件
類似銘柄と比較する
現在ご覧いただいている「クワザワＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| クワザワＨＤ | 51,900円 | -1.3% | -13.8% | 2.89% | 9.71倍 | 0.49倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| 築地魚 | 399,000円 | +2.2% | +360.5% | 0.88% | 35.41倍 | 1.40倍 |
|
水産荷受け大手。独立系。加工品販売や不動産賃貸業も展開。非連結で上海にも子会社あり |
| ミタチ | 111,700円 | +151.9% | +34.8% | 4.48% | 5.56倍 | 0.60倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| ＵＥＸ | 71,500円 | -3.3% | -27.0% | 5.17% | 9.50倍 | 0.46倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| 大 光 | 56,800円 | +5.0% | -30.1% | 2.46% | 10.55倍 | 1.30倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム
