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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,464 | 1,466 | 1,452 | 1,459 | -5 | -0.3% | 18,700 |
| 2024/02/13 | 1,456 | 1,467 | 1,451 | 1,464 | +8 | +0.5% | 25,200 |
| 2024/02/09 | 1,461 | 1,475 | 1,456 | 1,456 | -5 | -0.3% | 18,100 |
| 2024/02/08 | 1,479 | 1,479 | 1,456 | 1,461 | -19 | -1.3% | 23,900 |
| 2024/02/07 | 1,475 | 1,482 | 1,473 | 1,480 | +4 | +0.3% | 13,900 |
| 2024/02/06 | 1,473 | 1,487 | 1,472 | 1,476 | +1 | +0.1% | 21,900 |
| 2024/02/05 | 1,465 | 1,478 | 1,463 | 1,475 | +15 | +1% | 15,700 |
| 2024/02/02 | 1,473 | 1,481 | 1,459 | 1,460 | -24 | -1.6% | 24,500 |
| 2024/02/01 | 1,484 | 1,490 | 1,472 | 1,484 | ±0 | ±0% | 20,900 |
| 2024/01/31 | 1,454 | 1,484 | 1,453 | 1,484 | +26 | +1.8% | 36,300 |
| 2024/01/30 | 1,461 | 1,466 | 1,453 | 1,458 | -3 | -0.2% | 30,800 |
| 2024/01/29 | 1,442 | 1,461 | 1,442 | 1,461 | +19 | +1.3% | 19,300 |
| 2024/01/26 | 1,453 | 1,453 | 1,442 | 1,442 | -11 | -0.8% | 40,500 |
| 2024/01/25 | 1,433 | 1,454 | 1,431 | 1,453 | +23 | +1.6% | 29,600 |
| 2024/01/24 | 1,442 | 1,444 | 1,430 | 1,430 | -11 | -0.8% | 23,700 |
| 2024/01/23 | 1,445 | 1,451 | 1,440 | 1,441 | ±0 | ±0% | 24,400 |
| 2024/01/22 | 1,430 | 1,442 | 1,430 | 1,441 | +12 | +0.8% | 17,900 |
| 2024/01/19 | 1,420 | 1,429 | 1,418 | 1,429 | +11 | +0.8% | 20,200 |
| 2024/01/18 | 1,421 | 1,425 | 1,418 | 1,418 | -3 | -0.2% | 11,800 |
| 2024/01/17 | 1,425 | 1,435 | 1,420 | 1,421 | +1 | +0.1% | 20,300 |
| 2024/01/16 | 1,448 | 1,448 | 1,417 | 1,420 | -25 | -1.7% | 22,500 |
| 2024/01/15 | 1,432 | 1,450 | 1,432 | 1,445 | +13 | +0.9% | 30,200 |
| 2024/01/12 | 1,437 | 1,443 | 1,430 | 1,432 | -5 | -0.3% | 20,100 |
| 2024/01/11 | 1,445 | 1,446 | 1,436 | 1,437 | -7 | -0.5% | 26,600 |
| 2024/01/10 | 1,440 | 1,445 | 1,435 | 1,444 | +11 | +0.8% | 43,100 |
| 2024/01/09 | 1,432 | 1,439 | 1,431 | 1,433 | +1 | +0.1% | 33,700 |
| 2024/01/05 | 1,431 | 1,437 | 1,428 | 1,432 | +4 | +0.3% | 26,200 |
| 2024/01/04 | 1,425 | 1,430 | 1,416 | 1,428 | +8 | +0.6% | 20,000 |
| 2023/12/29 | 1,419 | 1,428 | 1,414 | 1,420 | +2 | +0.1% | 27,700 |
| 2023/12/28 | 1,401 | 1,418 | 1,401 | 1,418 | +4 | +0.3% | 15,800 |
| 2023/12/27 | 1,400 | 1,415 | 1,397 | 1,414 | +14 | +1% | 35,200 |
| 2023/12/26 | 1,388 | 1,404 | 1,381 | 1,400 | +13 | +0.9% | 56,000 |
| 2023/12/25 | 1,384 | 1,387 | 1,376 | 1,387 | +8 | +0.6% | 28,200 |
| 2023/12/22 | 1,376 | 1,384 | 1,374 | 1,379 | +6 | +0.4% | 25,300 |
| 2023/12/21 | 1,370 | 1,374 | 1,368 | 1,373 | ±0 | ±0% | 10,800 |
| 2023/12/20 | 1,374 | 1,376 | 1,369 | 1,373 | -2 | -0.1% | 15,700 |
| 2023/12/19 | 1,365 | 1,375 | 1,360 | 1,375 | +10 | +0.7% | 19,600 |
| 2023/12/18 | 1,365 | 1,366 | 1,352 | 1,365 | -2 | -0.1% | 14,900 |
| 2023/12/15 | 1,360 | 1,368 | 1,357 | 1,367 | +7 | +0.5% | 14,300 |
| 2023/12/14 | 1,368 | 1,369 | 1,358 | 1,360 | -3 | -0.2% | 14,600 |
| 2023/12/13 | 1,370 | 1,370 | 1,361 | 1,363 | -3 | -0.2% | 9,800 |
| 2023/12/12 | 1,365 | 1,373 | 1,365 | 1,366 | +3 | +0.2% | 10,400 |
| 2023/12/11 | 1,360 | 1,363 | 1,353 | 1,363 | +6 | +0.4% | 9,200 |
| 2023/12/08 | 1,366 | 1,373 | 1,354 | 1,357 | -11 | -0.8% | 32,700 |
51～
100
件表示中 / 2289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 | 156,400円 | +2.8% | +2.1% | 1.47% | 16.85倍 | 1.45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 | 108,200円 | +5.5% | +12.7% | 3.51% | 10.89倍 | 1.10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 |
| 山岡家 | 321,500円 | +13.2% | +10.2% | 0.16% | 20.05倍 | 8.15倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| 丸善ＣＨＩ | 33,400円 | +1.0% | -9.0% | 0.90% | 7.93倍 | 0.66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 | 199,000円 | +9.4% | +74.6% | 0.60% | 32.27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
