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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/01 | 1,337 | 1,350 | 1,314 | 1,343 | +6 | +0.4% | 14,500 |
| 2022/03/31 | 1,359 | 1,359 | 1,334 | 1,337 | -25 | -1.8% | 17,700 |
| 2022/03/30 | 1,353 | 1,364 | 1,342 | 1,362 | -12 | -0.9% | 26,700 |
| 2022/03/29 | 1,372 | 1,374 | 1,360 | 1,374 | +5 | +0.4% | 52,500 |
| 2022/03/28 | 1,379 | 1,379 | 1,358 | 1,369 | -6 | -0.4% | 51,200 |
| 2022/03/25 | 1,378 | 1,378 | 1,358 | 1,375 | ±0 | ±0% | 31,500 |
| 2022/03/24 | 1,363 | 1,375 | 1,349 | 1,375 | +7 | +0.5% | 32,000 |
| 2022/03/23 | 1,365 | 1,371 | 1,355 | 1,368 | +13 | +1% | 31,600 |
| 2022/03/22 | 1,365 | 1,365 | 1,347 | 1,355 | -14 | -1% | 29,500 |
| 2022/03/18 | 1,362 | 1,370 | 1,348 | 1,369 | +7 | +0.5% | 32,800 |
| 2022/03/17 | 1,377 | 1,378 | 1,351 | 1,362 | -10 | -0.7% | 27,300 |
| 2022/03/16 | 1,369 | 1,375 | 1,359 | 1,372 | +10 | +0.7% | 33,800 |
| 2022/03/15 | 1,355 | 1,367 | 1,352 | 1,362 | +7 | +0.5% | 17,200 |
| 2022/03/14 | 1,360 | 1,372 | 1,350 | 1,355 | +1 | +0.1% | 30,700 |
| 2022/03/11 | 1,350 | 1,359 | 1,345 | 1,354 | -5 | -0.4% | 23,800 |
| 2022/03/10 | 1,330 | 1,359 | 1,325 | 1,359 | +49 | +3.7% | 32,000 |
| 2022/03/09 | 1,295 | 1,325 | 1,293 | 1,310 | +15 | +1.2% | 22,100 |
| 2022/03/08 | 1,284 | 1,316 | 1,284 | 1,295 | -10 | -0.8% | 26,700 |
| 2022/03/07 | 1,329 | 1,329 | 1,295 | 1,305 | -27 | -2% | 33,500 |
| 2022/03/04 | 1,348 | 1,348 | 1,331 | 1,332 | -16 | -1.2% | 13,100 |
801～
850
件表示中 / 2605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 | 165,600円 | +4.1% | +4.9% | 1.81% | 13.96倍 | 1.38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 |
| 日産東ＨＤ | 51,500円 | +2.4% | -11.8% | 4.66% | 7.65倍 | 0.54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 |
| カネ美食品 | 335,000円 | -3.4% | +0.1% | 1.13% | 18.52倍 | 1.11倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| コメ兵ＨＤ | 292,200円 | +25.8% | +22.4% | 3.63% | 6.96倍 | 0.98倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| あみやき | 158,600円 | +9.8% | +10.1% | 2.14% | 17.06倍 | 1.49倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
