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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,550 | 1,558 | 1,531 | 1,536 | -20 | -1.3% | 26,200 |
| 2024/11/20 | 1,569 | 1,582 | 1,556 | 1,556 | -28 | -1.8% | 11,000 |
| 2024/11/19 | 1,567 | 1,586 | 1,567 | 1,584 | +10 | +0.6% | 9,700 |
| 2024/11/18 | 1,589 | 1,590 | 1,570 | 1,574 | -7 | -0.4% | 11,600 |
| 2024/11/15 | 1,600 | 1,600 | 1,580 | 1,581 | -16 | -1% | 13,500 |
| 2024/11/14 | 1,615 | 1,627 | 1,597 | 1,597 | -16 | -1% | 11,300 |
| 2024/11/13 | 1,625 | 1,639 | 1,613 | 1,613 | -2 | -0.1% | 12,100 |
| 2024/11/12 | 1,617 | 1,638 | 1,615 | 1,615 | -10 | -0.6% | 9,200 |
| 2024/11/11 | 1,630 | 1,633 | 1,616 | 1,625 | -10 | -0.6% | 7,500 |
| 2024/11/08 | 1,645 | 1,659 | 1,635 | 1,635 | -2 | -0.1% | 9,900 |
| 2024/11/07 | 1,624 | 1,641 | 1,615 | 1,637 | +6 | +0.4% | 18,300 |
| 2024/11/06 | 1,605 | 1,644 | 1,605 | 1,631 | +33 | +2.1% | 22,100 |
| 2024/11/05 | 1,614 | 1,626 | 1,595 | 1,598 | -16 | -1% | 15,100 |
| 2024/11/01 | 1,618 | 1,618 | 1,598 | 1,614 | -4 | -0.2% | 23,900 |
| 2024/10/31 | 1,612 | 1,628 | 1,610 | 1,618 | +6 | +0.4% | 22,000 |
| 2024/10/30 | 1,652 | 1,653 | 1,612 | 1,612 | -51 | -3.1% | 81,800 |
| 2024/10/29 | 1,687 | 1,687 | 1,654 | 1,663 | -24 | -1.4% | 25,800 |
| 2024/10/28 | 1,690 | 1,704 | 1,675 | 1,687 | +17 | +1% | 60,500 |
| 2024/10/25 | 1,650 | 1,674 | 1,633 | 1,670 | +23 | +1.4% | 27,200 |
| 2024/10/24 | 1,653 | 1,659 | 1,640 | 1,647 | -10 | -0.6% | 18,900 |
| 2024/10/23 | 1,672 | 1,682 | 1,657 | 1,657 | -15 | -0.9% | 20,300 |
| 2024/10/22 | 1,694 | 1,700 | 1,670 | 1,672 | -21 | -1.2% | 12,700 |
| 2024/10/21 | 1,691 | 1,701 | 1,681 | 1,693 | +1 | +0.1% | 13,100 |
| 2024/10/18 | 1,683 | 1,700 | 1,682 | 1,692 | +20 | +1.2% | 9,100 |
| 2024/10/17 | 1,697 | 1,697 | 1,672 | 1,672 | -28 | -1.6% | 12,900 |
| 2024/10/16 | 1,708 | 1,728 | 1,699 | 1,700 | -12 | -0.7% | 12,600 |
| 2024/10/15 | 1,699 | 1,714 | 1,699 | 1,712 | +11 | +0.6% | 14,200 |
| 2024/10/11 | 1,701 | 1,706 | 1,690 | 1,701 | ±0 | ±0% | 14,700 |
| 2024/10/10 | 1,711 | 1,716 | 1,690 | 1,701 | -10 | -0.6% | 13,000 |
| 2024/10/09 | 1,727 | 1,739 | 1,711 | 1,711 | -16 | -0.9% | 16,000 |
| 2024/10/08 | 1,734 | 1,737 | 1,716 | 1,727 | -35 | -2% | 16,700 |
| 2024/10/07 | 1,775 | 1,775 | 1,740 | 1,762 | +27 | +1.6% | 17,500 |
| 2024/10/04 | 1,760 | 1,760 | 1,735 | 1,735 | -15 | -0.9% | 10,100 |
| 2024/10/03 | 1,769 | 1,776 | 1,737 | 1,750 | +12 | +0.7% | 16,100 |
| 2024/10/02 | 1,742 | 1,766 | 1,735 | 1,738 | -17 | -1% | 23,800 |
| 2024/10/01 | 1,721 | 1,758 | 1,721 | 1,755 | +34 | +2% | 27,500 |
| 2024/09/30 | 1,739 | 1,753 | 1,720 | 1,721 | -58 | -3.3% | 39,100 |
| 2024/09/27 | 1,769 | 1,789 | 1,753 | 1,779 | +6 | +0.3% | 62,100 |
| 2024/09/26 | 1,784 | 1,787 | 1,759 | 1,773 | +2 | +0.1% | 155,300 |
| 2024/09/25 | 1,746 | 1,778 | 1,734 | 1,771 | +23 | +1.3% | 69,600 |
| 2024/09/24 | 1,756 | 1,760 | 1,735 | 1,748 | +2 | +0.1% | 55,900 |
| 2024/09/20 | 1,755 | 1,764 | 1,731 | 1,746 | -9 | -0.5% | 54,500 |
| 2024/09/19 | 1,772 | 1,775 | 1,743 | 1,755 | -9 | -0.5% | 47,800 |
| 2024/09/18 | 1,770 | 1,780 | 1,747 | 1,764 | -5 | -0.3% | 31,600 |
| 2024/09/17 | 1,765 | 1,773 | 1,741 | 1,769 | +26 | +1.5% | 36,700 |
| 2024/09/13 | 1,744 | 1,765 | 1,734 | 1,743 | -5 | -0.3% | 35,200 |
| 2024/09/12 | 1,724 | 1,755 | 1,724 | 1,748 | +43 | +2.5% | 24,700 |
| 2024/09/11 | 1,727 | 1,733 | 1,697 | 1,705 | -23 | -1.3% | 22,300 |
| 2024/09/10 | 1,718 | 1,744 | 1,718 | 1,728 | +10 | +0.6% | 12,900 |
| 2024/09/09 | 1,723 | 1,726 | 1,705 | 1,718 | -8 | -0.5% | 29,300 |
1～
50
件表示中 / 2423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 | 153,600円 | +5.4% | +14.3% | 1.56% | 14.95倍 | 1.31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 |
| トレファク | 126,800円 | +21.5% | +20.0% | 2.68% | 10.91倍 | 3.20倍 |
|
家電、家具、雑貨など総合リユース軸に衣料、スポーツなど専門業態の展開加速。関東、関西主力 |
| やまや | 284,500円 | +3.5% | +1.5% | 1.90% | 8.34倍 | 0.92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 |
| ブックオフＧＨ | 149,100円 | +7.5% | +10.2% | 1.68% | 14.04倍 | 1.46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 | 31,600円 | +1.0% | -9.0% | 0.95% | 7.50倍 | 0.61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
