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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,453 | 1,453 | 1,444 | 1,447 | -6 | -0.4% | 31,100 |
| 2022/08/25 | 1,438 | 1,453 | 1,428 | 1,453 | +28 | +2% | 24,700 |
| 2022/08/24 | 1,426 | 1,426 | 1,417 | 1,425 | +2 | +0.1% | 14,500 |
| 2022/08/23 | 1,437 | 1,437 | 1,415 | 1,423 | -14 | -1% | 13,700 |
| 2022/08/22 | 1,444 | 1,444 | 1,427 | 1,437 | -9 | -0.6% | 14,700 |
| 2022/08/19 | 1,453 | 1,453 | 1,436 | 1,446 | -7 | -0.5% | 16,300 |
| 2022/08/18 | 1,450 | 1,453 | 1,436 | 1,453 | +4 | +0.3% | 12,800 |
| 2022/08/17 | 1,438 | 1,449 | 1,423 | 1,449 | +23 | +1.6% | 23,600 |
| 2022/08/16 | 1,439 | 1,439 | 1,425 | 1,426 | -11 | -0.8% | 9,200 |
| 2022/08/15 | 1,442 | 1,442 | 1,430 | 1,437 | -6 | -0.4% | 9,800 |
| 2022/08/12 | 1,431 | 1,450 | 1,422 | 1,443 | +12 | +0.8% | 28,600 |
| 2022/08/10 | 1,425 | 1,438 | 1,416 | 1,431 | +12 | +0.8% | 29,600 |
| 2022/08/09 | 1,411 | 1,419 | 1,405 | 1,419 | +3 | +0.2% | 13,900 |
| 2022/08/08 | 1,408 | 1,417 | 1,397 | 1,416 | +8 | +0.6% | 13,500 |
| 2022/08/05 | 1,386 | 1,408 | 1,386 | 1,408 | +22 | +1.6% | 16,700 |
| 2022/08/04 | 1,399 | 1,399 | 1,385 | 1,386 | -4 | -0.3% | 10,300 |
| 2022/08/03 | 1,435 | 1,435 | 1,382 | 1,390 | -44 | -3.1% | 27,400 |
| 2022/08/02 | 1,449 | 1,450 | 1,429 | 1,434 | -9 | -0.6% | 12,200 |
| 2022/08/01 | 1,441 | 1,443 | 1,428 | 1,443 | +10 | +0.7% | 17,800 |
| 2022/07/29 | 1,458 | 1,458 | 1,432 | 1,433 | -16 | -1.1% | 15,800 |
| 2022/07/28 | 1,446 | 1,455 | 1,428 | 1,449 | +16 | +1.1% | 19,300 |
| 2022/07/27 | 1,445 | 1,452 | 1,431 | 1,433 | -17 | -1.2% | 16,600 |
| 2022/07/26 | 1,479 | 1,479 | 1,442 | 1,450 | -15 | -1% | 62,400 |
| 2022/07/25 | 1,440 | 1,466 | 1,433 | 1,465 | +27 | +1.9% | 39,300 |
| 2022/07/22 | 1,418 | 1,448 | 1,418 | 1,438 | +28 | +2% | 38,600 |
| 2022/07/21 | 1,395 | 1,411 | 1,390 | 1,410 | +13 | +0.9% | 20,200 |
| 2022/07/20 | 1,381 | 1,397 | 1,381 | 1,397 | +17 | +1.2% | 18,400 |
| 2022/07/19 | 1,383 | 1,383 | 1,370 | 1,380 | +10 | +0.7% | 7,200 |
| 2022/07/15 | 1,372 | 1,375 | 1,362 | 1,370 | +2 | +0.1% | 9,000 |
| 2022/07/14 | 1,374 | 1,380 | 1,368 | 1,368 | -13 | -0.9% | 12,100 |
| 2022/07/13 | 1,371 | 1,383 | 1,370 | 1,381 | -7 | -0.5% | 21,300 |
| 2022/07/12 | 1,391 | 1,397 | 1,377 | 1,388 | -6 | -0.4% | 19,400 |
| 2022/07/11 | 1,374 | 1,394 | 1,372 | 1,394 | +28 | +2% | 32,600 |
| 2022/07/08 | 1,375 | 1,378 | 1,366 | 1,366 | -8 | -0.6% | 22,800 |
| 2022/07/07 | 1,375 | 1,376 | 1,364 | 1,374 | +9 | +0.7% | 10,300 |
| 2022/07/06 | 1,366 | 1,372 | 1,365 | 1,365 | -11 | -0.8% | 13,400 |
| 2022/07/05 | 1,375 | 1,380 | 1,367 | 1,376 | +1 | +0.1% | 15,300 |
| 2022/07/04 | 1,373 | 1,375 | 1,364 | 1,375 | +12 | +0.9% | 15,100 |
| 2022/07/01 | 1,368 | 1,379 | 1,356 | 1,363 | -5 | -0.4% | 20,600 |
| 2022/06/30 | 1,365 | 1,382 | 1,364 | 1,368 | +3 | +0.2% | 25,000 |
| 2022/06/29 | 1,370 | 1,376 | 1,365 | 1,365 | -12 | -0.9% | 21,200 |
| 2022/06/28 | 1,373 | 1,377 | 1,366 | 1,377 | +6 | +0.4% | 15,700 |
| 2022/06/27 | 1,379 | 1,379 | 1,356 | 1,371 | +3 | +0.2% | 30,700 |
| 2022/06/24 | 1,363 | 1,371 | 1,355 | 1,368 | +17 | +1.3% | 25,400 |
| 2022/06/23 | 1,332 | 1,352 | 1,332 | 1,351 | +16 | +1.2% | 12,100 |
| 2022/06/22 | 1,333 | 1,335 | 1,320 | 1,335 | +21 | +1.6% | 10,800 |
| 2022/06/21 | 1,317 | 1,324 | 1,310 | 1,314 | +11 | +0.8% | 10,900 |
| 2022/06/20 | 1,315 | 1,325 | 1,291 | 1,303 | +2 | +0.2% | 16,100 |
| 2022/06/17 | 1,287 | 1,315 | 1,284 | 1,301 | +3 | +0.2% | 14,400 |
| 2022/06/16 | 1,305 | 1,312 | 1,291 | 1,298 | +8 | +0.6% | 13,000 |
551～
600
件表示中 / 2424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 | 153,500円 | +5.4% | +14.3% | 1.56% | 14.94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 | 128,500円 | +21.5% | +20.0% | 2.65% | 11.06倍 | 3.25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 | 285,900円 | +3.5% | +1.5% | 1.89% | 8.38倍 | 0.93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 |
| 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 |
| 日産東ＨＤ | 43,300円 | +0.7% | -16.3% | 5.54% | 6.39倍 | 0.50倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
