COLOWIDE CO.,LTD. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,993 JPY | +0.83% |
|
+1.32% | -10.31% |
| May. 17 | Colowide Co.,Ltd. agreed to acquire Socio Food Service K.K. | CI |
| May. 09 | Colowide Co.,Ltd. Provides Consolidated Earnings Guidance for the Fiscal Year Ended March 31, 2025 | CI |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 2023 ¥ | 1966.5 ¥ | 1976.5 ¥ | 1993 ¥ |
| Volume | 182 100 | 269 700 | 198 800 | 227 200 |
| Change | +0.82% | -2.79% | +0.51% | +0.83% |
| Opening | 2,010.00 | 2,022.50 | 1,960.00 | 1,989.50 |
| High | 2,029.00 | 2,027.50 | 1,993.50 | 1,998.50 |
| Low | 2,008.00 | 1,963.50 | 1,955.00 | 1,979.00 |
Performance
| 1 day | +0.83% | ||
| 1 week | +1.32% | ||
| 1 month | -7.30% | ||
| 3 months | -9.37% | ||
| 6 months | -10.59% | ||
| Current year | -10.31% | ||
| 1 year | -0.05% | ||
| 3 years | +2.68% | ||
| 5 years | -4.91% | ||
| 10 years | +81.18% |
Volumes
marketsDaily volume
227 200
Estimated daily volume
227 200
Avg. Volume 20 sessions
266 147
Daily volume ratio
0.85
Avg. Volume 20 sessions JPY
530 430 971.00
Avg. Volume 20 sessions USD
3 370 358.39
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)
172 988 190 746
Capitalization (USD)
1 099 166 964
Net sales (JPY)
220 830 000 000
Net sales (USD)
1 403 153 820
Number of employees
4 227
Sales / Employee (JPY)
52 242 725
Sales / Employee (USD)
331 950
Free-Float
80.81 %
Free-Float capitalization (JPY)
140 108 300 380
Free-Float capitalization (USD)
890 248 141
Average Daily Capital Traded
0.31%
Highs and lows
1 week
1 955.00
2 029.00
1 month
1 877.002 131.50
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
1 112.003 225.00
Indicators
Moving average 5 days
1 993.10
Moving average 20 days
2 013.85
Moving average 50 days
2 091.06
Moving average 100 days
2 185.03
Price spread / (MMA5)
+0.01%
Price spread / (MMA20)
+1.05%
Price spread / (MMA50)
+4.92%
Price spread / (MMA100)
+9.64%
STIM
RSI 9 days
42.41
RSI 14 days
41.64
Sector Comparison - Other Restaurants & Bars
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.83% | +1.32% | -10.31% | -0.05% | 1.1B | ||
| +1.89% | +1.75% | -16.41% | -17.71% | 90.87B | ||
| +0.46% | -1.31% | +2.14% | -0.99% | 47.46B | ||
| +1.60% | +1.91% | -8.45% | -6.99% | 17.95B | ||
| +0.29% | +0.41% | -13.97% | -15.90% | 13.63B | ||
| -2.47% | -6.16% | +19.39% | +7.29% | 12.37B | ||
| -0.78% | +11.44% | +115.03% | - | 10.55B | ||
| +1.28% | -2.00% | -16.62% | +5.68% | 5.83B | ||
| +0.19% | -5.91% | -13.92% | -6.08% | 4.14B | ||
| -1.82% | +5.84% | -12.57% | +0.51% | 3.9B | ||
| -.--% | +2.37% | +12.99% | +8.33% | 3.8B | ||
| +1.17% | -1.08% | +4.70% | +17.63% | 3.13B | ||
| -.--% | -0.70% | -.--% | +6.00% | 2.93B | ||
| +0.16% | +2.33% | +19.47% | +49.37% | 2.33B | ||
| +0.30% | -0.98% | -7.85% | +25.76% | 2.07B | ||
| +5.06% | +2.57% | -5.13% | +58.03% | 2.06B | ||
| Average | +0.51% | +0.74% | +4.28% | +8.72% | ||
| Weighted average by Cap. | +0.91% | +0.81% | -1.83% | -7.05% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
5b6719aceadaee99bd8.EiyQciDTixKk3cgQXuiiDR1hId1mG2w_uMVfk0kUd4k.I0fnO0qV3ECQ6JJiEdH4YHUnVKRSfSoP7qY68T9iTup6HvseUaL5UJSaow
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:00:00 am | 1,993 | 106,800 | 227,200 |
| 01:59:59 am | 1,992 | 100 | 120,400 |
| 01:59:49 am | 1,994 | 500 | 120,300 |
| 01:59:49 am | 1,994 | 100 | 119,800 |
| 01:59:49 am | 1,994 | 100 | 119,700 |
| 01:59:49 am | 1,996 | 200 | 119,600 |
| 01:59:38 am | 1,995 | 300 | 119,400 |
| 01:59:33 am | 1,997 | 200 | 119,100 |
| 01:59:32 am | 1,995 | 200 | 118,900 |
| 01:59:30 am | 1,996 | 200 | 118,700 |
Monthly variations
Annual change
| 2024 | -10.31% | ||
| 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.
