COLOWIDE CO.,LTD. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 2,013 JPY | +1.46% |
|
-5.23% | -9.41% |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-05-08 | 2024-05-09 | 2024-05-10 | 2024-05-13 | 2024-05-14 | |
|---|---|---|---|---|---|
| Last | 2102 ¥ | 2065.5 ¥ | 1899.5 ¥ | 1984 ¥ | 2,013 ¥ |
| Volume | 204 600 | 257 400 | 1 501 100 | 700 500 | 459 700 |
| Change | -1.04% | -1.74% | -8.04% | +4.45% | +1.46% |
| Opening | 2,124.00 | 2,113.50 | 2,035.00 | 1,901.00 | 1,998 |
| High | 2,126.00 | 2,123.00 | 2,039.00 | 1,989.50 | 2,037 |
| Low | 2,097.00 | 2,065.50 | 1,877.00 | 1,899.50 | 1,962 |
Performance
| 1 day | +1.46% | ||
| 1 week | -5.23% | ||
| Current month | -6.37% | ||
| 1 month | -5.07% | ||
| 3 months | -9.28% | ||
| 6 months | -15.15% | ||
| Current year | -9.41% | ||
| 1 year | -6.24% | ||
| 3 years | +12.58% | ||
| 5 years | +3.18% | ||
| 10 years | +96.77% |
Volumes
marketsDaily volume
459 700
Estimated daily volume
459 700
Avg. Volume 20 sessions
333 058
Daily volume ratio
1.38
Avg. Volume 20 sessions JPY
670 445 754.00
Avg. Volume 20 sessions USD
4 285 489.26
Record volume 1
15 635 064
Record volume 2
7 485 800
Record volume 3
4 558 000
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (JPY)
172 293 492 334
Capitalization (USD)
1 101 300 003
Net sales (JPY)
220 830 000 000
Net sales (USD)
1 411 545 360
Number of employees
4 227
Sales / Employee (JPY)
52 242 725
Sales / Employee (USD)
333 936
Free-Float
80.81 %
Free-Float capitalization (JPY)
139 545 562 927
Free-Float capitalization (USD)
891 975 238
Average Daily Capital Traded
0.39%
Highs and lows
1 week
1 877.00
2 126.00
1 month
1 877.002 171.50
Current year
1 877.002 438.50
1 year
1 877.002 648.00
3 years
1 502.002 648.00
5 years
1 162.002 648.00
10 years
1 015.003 225.00
Indicators
Moving average 5 days
2 035.00
Moving average 20 days
2 104.20
Moving average 50 days
2 152.19
Moving average 100 days
2 211.36
Price spread / (MMA5)
+1.09%
Price spread / (MMA20)
+4.53%
Price spread / (MMA50)
+6.91%
Price spread / (MMA100)
+9.85%
STIM
RSI 9 days
34.73
RSI 14 days
36.42
Sector Comparison - Other Restaurants & Bars
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.46% | -5.23% | -9.41% | -6.24% | 1.1B | ||
| +0.09% | +4.50% | -20.65% | -28.21% | 86.29B | ||
| -0.09% | +1.42% | +7.42% | +6.38% | 49.28B | ||
| +0.55% | +1.07% | -9.28% | +0.34% | 17.79B | ||
| +0.25% | +6.57% | +38.24% | +7.03% | 14.31B | ||
| -0.54% | +0.31% | -17.54% | -17.67% | 13.07B | ||
| -3.39% | +2.80% | +77.73% | - | 8.71B | ||
| +1.00% | +4.28% | -16.31% | +20.55% | 6.14B | ||
| -1.44% | -0.09% | -12.97% | -1.71% | 4.24B | ||
| +0.55% | -1.08% | -15.92% | +1.29% | 3.73B | ||
| -1.56% | +0.47% | +6.80% | -2.29% | 3.59B | ||
| +1.13% | +0.92% | +8.64% | +18.58% | 3.23B | ||
| -.--% | -0.70% | -.--% | +2.39% | 2.91B | ||
| -5.30% | -4.35% | -18.36% | -18.36% | 2.08B | ||
| +3.05% | +3.07% | +2.88% | +60.16% | 2.24B | ||
| +1.51% | +2.52% | -5.72% | +32.63% | 2.1B | ||
| Average | -0.16% | +0.73% | +0.97% | +4.99% | ||
| Weighted average by Cap. | -0.00% | +2.96% | -3.64% | -8.97% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
3a3e6ef278c1663d70.0dL10GNScg8cUKI-CljStU5m6SjoInH8I3SNEP6G0cQ.pOW4lhsYGkVzJsZhZAu38GM-nB6AG0SKUULASYfVto-ZgYC_KGsfeF8bmg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:00:00 | 2,013 | 56,300 | 459,700 |
| 01:59:59 | 2,016 | 100 | 403,400 |
| 01:59:58 | 2,013 | 4,800 | 403,300 |
| 01:59:58 | 2,014 | 300 | 398,500 |
| 01:59:47 | 2,014 | 200 | 398,200 |
| 01:59:35 | 2,014 | 200 | 398,000 |
| 01:59:27 | 2,015 | 200 | 397,800 |
| 01:59:24 | 2,016 | 200 | 397,600 |
| 01:59:02 | 2,016 | 400 | 397,400 |
| 01:58:59 | 2,017 | 100 | 397,000 |
Monthly variations
Annual change
| 2024 | -10.71% | ||
| 2023 | +25.04% | ||
| 2022 | +9.09% | ||
| 2021 | -0.24% | ||
| 2020 | -27.78% | ||
| 2019 | -1.57% | ||
| 2018 | +0.83% | ||
| 2017 | +17.24% | ||
| 2016 | +5.48% | ||
| 2015 | +8.93% | ||
| 2014 | +59.98% | ||
| 2013 | +35.34% | ||
| 2012 | +45.17% | ||
| 2011 | +17.98% | ||
| 2010 | -23.75% | ||
| 2009 | +11.36% | ||
| 2008 | -0.37% | ||
| 2007 | -10.02% | ||
| 2006 | -28.93% | ||
| 2005 | +122.92% | ||
| 2004 | +31.75% | ||
| 2003 | +1.46% | ||
| 2002 | +14.23% | ||
| 2001 | -42.93% | ||
| 2000 | +52.99% | ||
| 1999 | -48.46% |
- Stock Market
- Equities
- 7616 Stock
- Quotes Colowide Co.,Ltd.
