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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,305 | 1,312 | 1,291 | 1,298 | +8 | +0.6% | 13,000 |
| 2022/06/15 | 1,301 | 1,311 | 1,290 | 1,290 | -19 | -1.5% | 21,600 |
| 2022/06/14 | 1,308 | 1,348 | 1,303 | 1,309 | -1 | -0.1% | 20,600 |
| 2022/06/13 | 1,315 | 1,322 | 1,307 | 1,310 | -11 | -0.8% | 12,500 |
| 2022/06/10 | 1,330 | 1,338 | 1,321 | 1,321 | -27 | -2% | 20,300 |
| 2022/06/09 | 1,365 | 1,365 | 1,348 | 1,348 | -20 | -1.5% | 13,100 |
| 2022/06/08 | 1,355 | 1,368 | 1,355 | 1,368 | +20 | +1.5% | 17,600 |
| 2022/06/07 | 1,332 | 1,354 | 1,332 | 1,348 | +13 | +1% | 13,600 |
| 2022/06/06 | 1,339 | 1,340 | 1,333 | 1,335 | -4 | -0.3% | 8,000 |
| 2022/06/03 | 1,358 | 1,358 | 1,335 | 1,339 | -4 | -0.3% | 7,100 |
| 2022/06/02 | 1,360 | 1,360 | 1,336 | 1,343 | -17 | -1.3% | 10,600 |
| 2022/06/01 | 1,350 | 1,360 | 1,347 | 1,360 | +11 | +0.8% | 15,400 |
| 2022/05/31 | 1,341 | 1,353 | 1,335 | 1,349 | +5 | +0.4% | 14,500 |
| 2022/05/30 | 1,349 | 1,359 | 1,340 | 1,344 | -5 | -0.4% | 27,100 |
| 2022/05/27 | 1,351 | 1,351 | 1,335 | 1,349 | +13 | +1% | 11,000 |
| 2022/05/26 | 1,350 | 1,352 | 1,336 | 1,336 | -28 | -2.1% | 40,700 |
| 2022/05/25 | 1,348 | 1,364 | 1,343 | 1,364 | +26 | +1.9% | 25,700 |
| 2022/05/24 | 1,347 | 1,350 | 1,338 | 1,338 | -13 | -1% | 14,600 |
| 2022/05/23 | 1,347 | 1,356 | 1,346 | 1,351 | +4 | +0.3% | 15,900 |
| 2022/05/20 | 1,330 | 1,347 | 1,327 | 1,347 | +15 | +1.1% | 13,400 |
| 2022/05/19 | 1,330 | 1,337 | 1,325 | 1,332 | -4 | -0.3% | 11,000 |
| 2022/05/18 | 1,331 | 1,336 | 1,323 | 1,336 | -5 | -0.4% | 10,900 |
| 2022/05/17 | 1,335 | 1,341 | 1,327 | 1,341 | +6 | +0.4% | 10,900 |
| 2022/05/16 | 1,348 | 1,348 | 1,318 | 1,335 | -4 | -0.3% | 15,400 |
| 2022/05/13 | 1,309 | 1,339 | 1,309 | 1,339 | +38 | +2.9% | 15,400 |
| 2022/05/12 | 1,306 | 1,315 | 1,301 | 1,301 | -17 | -1.3% | 14,200 |
| 2022/05/11 | 1,322 | 1,326 | 1,313 | 1,318 | -3 | -0.2% | 8,600 |
| 2022/05/10 | 1,311 | 1,327 | 1,311 | 1,321 | -4 | -0.3% | 11,400 |
| 2022/05/09 | 1,354 | 1,357 | 1,322 | 1,325 | -29 | -2.1% | 13,200 |
| 2022/05/06 | 1,361 | 1,361 | 1,350 | 1,354 | -10 | -0.7% | 10,300 |
| 2022/05/02 | 1,329 | 1,367 | 1,325 | 1,364 | +33 | +2.5% | 20,900 |
| 2022/04/28 | 1,295 | 1,332 | 1,295 | 1,331 | +39 | +3% | 20,100 |
| 2022/04/27 | 1,308 | 1,327 | 1,292 | 1,292 | -24 | -1.8% | 35,400 |
| 2022/04/26 | 1,334 | 1,336 | 1,316 | 1,316 | -22 | -1.6% | 29,700 |
| 2022/04/25 | 1,304 | 1,344 | 1,304 | 1,338 | +34 | +2.6% | 25,100 |
| 2022/04/22 | 1,306 | 1,313 | 1,303 | 1,304 | -10 | -0.8% | 7,500 |
| 2022/04/21 | 1,310 | 1,316 | 1,305 | 1,314 | +8 | +0.6% | 12,000 |
| 2022/04/20 | 1,293 | 1,310 | 1,293 | 1,306 | +14 | +1.1% | 11,000 |
| 2022/04/19 | 1,300 | 1,300 | 1,290 | 1,292 | ±0 | ±0% | 8,700 |
| 2022/04/18 | 1,317 | 1,317 | 1,284 | 1,292 | -12 | -0.9% | 12,900 |
| 2022/04/15 | 1,302 | 1,309 | 1,290 | 1,304 | -2 | -0.2% | 12,800 |
| 2022/04/14 | 1,311 | 1,311 | 1,302 | 1,306 | -4 | -0.3% | 8,300 |
| 2022/04/13 | 1,293 | 1,318 | 1,290 | 1,310 | +9 | +0.7% | 27,000 |
| 2022/04/12 | 1,290 | 1,304 | 1,288 | 1,301 | -2 | -0.2% | 14,900 |
| 2022/04/11 | 1,284 | 1,306 | 1,279 | 1,303 | +16 | +1.2% | 23,800 |
| 2022/04/08 | 1,328 | 1,328 | 1,280 | 1,287 | -48 | -3.6% | 38,500 |
| 2022/04/07 | 1,348 | 1,348 | 1,334 | 1,335 | -21 | -1.5% | 11,600 |
| 2022/04/06 | 1,361 | 1,364 | 1,352 | 1,356 | -5 | -0.4% | 13,500 |
| 2022/04/05 | 1,355 | 1,367 | 1,355 | 1,361 | +6 | +0.4% | 22,000 |
| 2022/04/04 | 1,350 | 1,355 | 1,350 | 1,355 | +12 | +0.9% | 5,200 |
601～
650
件表示中 / 2425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 | 156,000円 | +5.4% | +14.3% | 1.54% | 15.19倍 | 1.33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 |
| ヨシックスＨＤ | 311,500円 | +6.2% | +3.1% | 0.90% | 18.72倍 | 2.96倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
| カネ美食品 | 322,000円 | +2.3% | +2.6% | 1.18% | 16.40倍 | 1.09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 |
| やまや | 286,300円 | +3.5% | +1.5% | 1.89% | 8.39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 |
| トレファク | 127,500円 | +21.5% | +20.0% | 2.67% | 10.97倍 | 3.22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 |
市場注目の銘柄
チャート関連のコラム
