綿半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 |
---|---|---|---|---|---|---|---|
2023/05/26 | 1,370 | 1,370 | 1,351 | 1,351 | -9 | -0.7% | 29,500 |
2023/05/25 | 1,359 | 1,364 | 1,354 | 1,360 | +1 | +0.1% | 24,000 |
2023/05/24 | 1,363 | 1,368 | 1,359 | 1,359 | -4 | -0.3% | 16,300 |
2023/05/23 | 1,376 | 1,376 | 1,356 | 1,363 | -10 | -0.7% | 19,800 |
2023/05/22 | 1,364 | 1,375 | 1,362 | 1,373 | +13 | +1% | 16,500 |
2023/05/19 | 1,380 | 1,380 | 1,357 | 1,360 | -20 | -1.4% | 29,100 |
2023/05/18 | 1,380 | 1,381 | 1,372 | 1,380 | +3 | +0.2% | 28,300 |
2023/05/17 | 1,385 | 1,386 | 1,375 | 1,377 | -20 | -1.4% | 32,100 |
2023/05/16 | 1,398 | 1,398 | 1,387 | 1,397 | +12 | +0.9% | 17,400 |
2023/05/15 | 1,401 | 1,406 | 1,385 | 1,385 | -30 | -2.1% | 30,500 |
2023/05/12 | 1,414 | 1,415 | 1,400 | 1,415 | +4 | +0.3% | 33,600 |
2023/05/11 | 1,410 | 1,415 | 1,408 | 1,411 | +1 | +0.1% | 10,500 |
2023/05/10 | 1,425 | 1,425 | 1,410 | 1,410 | -20 | -1.4% | 10,700 |
2023/05/09 | 1,420 | 1,432 | 1,417 | 1,430 | +14 | +1% | 26,900 |
2023/05/08 | 1,420 | 1,420 | 1,413 | 1,416 | -1 | -0.1% | 10,700 |
2023/05/02 | 1,429 | 1,429 | 1,411 | 1,417 | -10 | -0.7% | 9,000 |
2023/05/01 | 1,440 | 1,440 | 1,419 | 1,427 | -2 | -0.1% | 17,000 |
2023/04/28 | 1,426 | 1,429 | 1,421 | 1,429 | +17 | +1.2% | 18,800 |
2023/04/27 | 1,409 | 1,420 | 1,409 | 1,412 | ±0 | ±0% | 20,300 |
2023/04/26 | 1,425 | 1,425 | 1,409 | 1,412 | -18 | -1.3% | 24,600 |
2023/04/25 | 1,429 | 1,433 | 1,421 | 1,430 | +8 | +0.6% | 28,300 |
2023/04/24 | 1,411 | 1,425 | 1,411 | 1,422 | +14 | +1% | 21,400 |
2023/04/21 | 1,405 | 1,413 | 1,401 | 1,408 | -1 | -0.1% | 14,700 |
2023/04/20 | 1,404 | 1,410 | 1,399 | 1,409 | +5 | +0.4% | 11,600 |
2023/04/19 | 1,407 | 1,407 | 1,395 | 1,404 | +4 | +0.3% | 12,600 |
2023/04/18 | 1,400 | 1,406 | 1,394 | 1,400 | +8 | +0.6% | 17,300 |
2023/04/17 | 1,403 | 1,403 | 1,392 | 1,392 | +1 | +0.1% | 14,600 |
2023/04/14 | 1,374 | 1,395 | 1,374 | 1,391 | +15 | +1.1% | 18,900 |
2023/04/13 | 1,377 | 1,377 | 1,371 | 1,376 | -7 | -0.5% | 19,400 |
2023/04/12 | 1,379 | 1,383 | 1,373 | 1,383 | +1 | +0.1% | 18,100 |
2023/04/11 | 1,375 | 1,385 | 1,374 | 1,382 | +12 | +0.9% | 22,800 |
2023/04/10 | 1,379 | 1,379 | 1,363 | 1,370 | -10 | -0.7% | 23,300 |
2023/04/07 | 1,380 | 1,389 | 1,377 | 1,380 | -3 | -0.2% | 23,000 |
2023/04/06 | 1,390 | 1,395 | 1,381 | 1,383 | -17 | -1.2% | 20,300 |
2023/04/05 | 1,425 | 1,425 | 1,400 | 1,400 | -30 | -2.1% | 13,100 |
2023/04/04 | 1,431 | 1,431 | 1,420 | 1,430 | -2 | -0.1% | 22,600 |
2023/04/03 | 1,420 | 1,434 | 1,415 | 1,432 | +10 | +0.7% | 22,200 |
2023/03/31 | 1,421 | 1,422 | 1,412 | 1,422 | +1 | +0.1% | 18,400 |
2023/03/30 | 1,422 | 1,424 | 1,413 | 1,421 | -38 | -2.6% | 22,200 |
2023/03/29 | 1,420 | 1,464 | 1,420 | 1,459 | +34 | +2.4% | 66,500 |
2023/03/28 | 1,436 | 1,437 | 1,416 | 1,425 | -11 | -0.8% | 27,200 |
2023/03/27 | 1,415 | 1,440 | 1,415 | 1,436 | +22 | +1.6% | 32,000 |
2023/03/24 | 1,404 | 1,414 | 1,400 | 1,414 | +5 | +0.4% | 20,900 |
2023/03/23 | 1,401 | 1,410 | 1,396 | 1,409 | ±0 | ±0% | 18,200 |
2023/03/22 | 1,415 | 1,415 | 1,403 | 1,409 | +22 | +1.6% | 16,700 |
2023/03/20 | 1,415 | 1,415 | 1,386 | 1,387 | -30 | -2.1% | 27,200 |
2023/03/17 | 1,415 | 1,419 | 1,409 | 1,417 | +7 | +0.5% | 12,200 |
2023/03/16 | 1,400 | 1,410 | 1,396 | 1,410 | -8 | -0.6% | 20,000 |
2023/03/15 | 1,401 | 1,422 | 1,401 | 1,418 | +22 | +1.6% | 13,700 |
2023/03/14 | 1,417 | 1,417 | 1,383 | 1,396 | -34 | -2.4% | 29,500 |
251~
300
件表示中 / 2306件
類似銘柄と比較する
現在ご覧いただいている「綿半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 |
---|---|---|---|---|---|---|---|---|
綿半HD | 161,500円 | +3.1% | +4.1% | 1.49% | 16.94倍 | 1.41倍 |
|
長野県地盤のHCと建設事業が2本柱。HC全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
やまや | 308,000円 | +3.5% | +1.5% | 1.75% | 9.02倍 | 1.04倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。13年末に居酒屋チムニーを子会社化 |
カネ美食品 | 328,000円 | +2.3% | +2.6% | 1.16% | 16.70倍 | 1.15倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するPPIHDの持分会社 |
ブックオフGH | 153,800円 | +9.0% | +18.4% | 1.63% | 14.48倍 | 1.58倍 |
|
中古本首位ブックオフの持株会社。店舗とECの連携強化。大型店やエンタメ強化店で出店再開 |
丸善CHI | 33,700円 | +1.0% | -9.0% | 0.89% | 8.00倍 | 0.66倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のTRCが3本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム