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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,570 | 1,570 | 1,540 | 1,561 | +6 | +0.4% | 36,800 |
| 2024/04/25 | 1,532 | 1,563 | 1,532 | 1,555 | +19 | +1.2% | 20,800 |
| 2024/04/24 | 1,527 | 1,543 | 1,527 | 1,536 | +10 | +0.7% | 12,000 |
| 2024/04/23 | 1,534 | 1,534 | 1,523 | 1,526 | +5 | +0.3% | 5,400 |
| 2024/04/22 | 1,527 | 1,527 | 1,513 | 1,521 | +21 | +1.4% | 9,100 |
| 2024/04/19 | 1,511 | 1,512 | 1,488 | 1,500 | -27 | -1.8% | 20,000 |
| 2024/04/18 | 1,505 | 1,530 | 1,505 | 1,527 | +17 | +1.1% | 7,800 |
| 2024/04/17 | 1,528 | 1,530 | 1,509 | 1,510 | -18 | -1.2% | 17,000 |
| 2024/04/16 | 1,553 | 1,553 | 1,516 | 1,528 | -25 | -1.6% | 19,200 |
| 2024/04/15 | 1,545 | 1,555 | 1,542 | 1,553 | +8 | +0.5% | 10,500 |
| 2024/04/12 | 1,547 | 1,557 | 1,541 | 1,545 | +6 | +0.4% | 16,700 |
| 2024/04/11 | 1,554 | 1,556 | 1,535 | 1,539 | -21 | -1.3% | 13,000 |
| 2024/04/10 | 1,550 | 1,560 | 1,546 | 1,560 | +16 | +1% | 10,400 |
| 2024/04/09 | 1,531 | 1,544 | 1,522 | 1,544 | +13 | +0.8% | 9,500 |
| 2024/04/08 | 1,515 | 1,532 | 1,515 | 1,531 | +16 | +1.1% | 13,000 |
| 2024/04/05 | 1,509 | 1,519 | 1,505 | 1,515 | -5 | -0.3% | 11,300 |
| 2024/04/04 | 1,521 | 1,525 | 1,505 | 1,520 | -1 | -0.1% | 23,300 |
| 2024/04/03 | 1,505 | 1,523 | 1,500 | 1,521 | +11 | +0.7% | 25,200 |
| 2024/04/02 | 1,540 | 1,540 | 1,510 | 1,510 | -35 | -2.3% | 21,300 |
| 2024/04/01 | 1,568 | 1,568 | 1,541 | 1,545 | -20 | -1.3% | 14,600 |
| 2024/03/29 | 1,555 | 1,583 | 1,555 | 1,565 | +14 | +0.9% | 26,800 |
| 2024/03/28 | 1,586 | 1,599 | 1,550 | 1,551 | -95 | -5.8% | 53,700 |
| 2024/03/27 | 1,632 | 1,658 | 1,611 | 1,646 | +14 | +0.9% | 75,200 |
| 2024/03/26 | 1,635 | 1,659 | 1,625 | 1,632 | +12 | +0.7% | 52,400 |
| 2024/03/25 | 1,590 | 1,624 | 1,585 | 1,620 | +37 | +2.3% | 48,100 |
| 2024/03/22 | 1,580 | 1,587 | 1,575 | 1,583 | +14 | +0.9% | 18,100 |
| 2024/03/21 | 1,585 | 1,588 | 1,568 | 1,569 | -11 | -0.7% | 28,400 |
| 2024/03/19 | 1,584 | 1,584 | 1,557 | 1,580 | -4 | -0.3% | 26,300 |
| 2024/03/18 | 1,576 | 1,584 | 1,574 | 1,584 | +17 | +1.1% | 19,000 |
| 2024/03/15 | 1,563 | 1,568 | 1,555 | 1,567 | +4 | +0.3% | 20,400 |
| 2024/03/14 | 1,548 | 1,563 | 1,537 | 1,563 | +23 | +1.5% | 26,000 |
| 2024/03/13 | 1,540 | 1,544 | 1,529 | 1,540 | +2 | +0.1% | 17,700 |
| 2024/03/12 | 1,522 | 1,538 | 1,510 | 1,538 | +23 | +1.5% | 22,400 |
| 2024/03/11 | 1,518 | 1,523 | 1,507 | 1,515 | -3 | -0.2% | 25,600 |
| 2024/03/08 | 1,495 | 1,518 | 1,495 | 1,518 | +15 | +1% | 26,100 |
| 2024/03/07 | 1,501 | 1,511 | 1,498 | 1,503 | -2 | -0.1% | 20,800 |
| 2024/03/06 | 1,495 | 1,514 | 1,495 | 1,505 | +10 | +0.7% | 16,700 |
| 2024/03/05 | 1,498 | 1,499 | 1,477 | 1,495 | -1 | -0.1% | 17,000 |
| 2024/03/04 | 1,511 | 1,514 | 1,492 | 1,496 | -6 | -0.4% | 26,400 |
| 2024/03/01 | 1,518 | 1,523 | 1,495 | 1,502 | -22 | -1.4% | 18,200 |
| 2024/02/29 | 1,529 | 1,529 | 1,520 | 1,524 | -5 | -0.3% | 12,700 |
| 2024/02/28 | 1,521 | 1,538 | 1,517 | 1,529 | +6 | +0.4% | 22,300 |
| 2024/02/27 | 1,500 | 1,523 | 1,499 | 1,523 | +19 | +1.3% | 22,200 |
| 2024/02/26 | 1,530 | 1,538 | 1,498 | 1,504 | -18 | -1.2% | 42,800 |
| 2024/02/22 | 1,510 | 1,522 | 1,508 | 1,522 | +18 | +1.2% | 30,400 |
| 2024/02/21 | 1,474 | 1,509 | 1,474 | 1,504 | +32 | +2.2% | 33,700 |
| 2024/02/20 | 1,480 | 1,480 | 1,472 | 1,472 | -8 | -0.5% | 16,000 |
| 2024/02/19 | 1,460 | 1,480 | 1,456 | 1,480 | +20 | +1.4% | 21,200 |
| 2024/02/16 | 1,454 | 1,468 | 1,450 | 1,460 | +9 | +0.6% | 18,500 |
| 2024/02/15 | 1,467 | 1,467 | 1,446 | 1,451 | -8 | -0.5% | 33,700 |
1～
50
件表示中 / 2283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 | 156,100円 | +2.8% | +2.1% | 1.47% | 16.82倍 | 1.44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 |
| アレンザＨＤ | 106,700円 | +5.5% | +12.7% | 3.56% | 10.74倍 | 1.08倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| カネ美食品 | 318,500円 | +2.3% | +2.6% | 1.19% | 16.22倍 | 1.12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 |
| 丸善ＣＨＩ | 32,900円 | +1.0% | -9.0% | 0.91% | 7.81倍 | 0.65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 |
| 銚子丸 | 198,700円 | +9.4% | +74.6% | 0.60% | 32.23倍 | 3.12倍 |
|
単価やや高めの回転ずし「すし銚子丸」を、千葉と東京を中心に直営展開。オーナー系。現金豊富 |
市場注目の銘柄
チャート関連のコラム
