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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/09/06 | 1,743 | 1,743 | 1,720 | 1,726 | -1 | -0.1% | 16,800 |
| 2024/09/05 | 1,751 | 1,764 | 1,724 | 1,727 | -27 | -1.5% | 20,600 |
| 2024/09/04 | 1,755 | 1,770 | 1,744 | 1,754 | -21 | -1.2% | 19,700 |
| 2024/09/03 | 1,764 | 1,777 | 1,759 | 1,775 | +26 | +1.5% | 15,200 |
| 2024/09/02 | 1,778 | 1,780 | 1,746 | 1,749 | -35 | -2% | 25,500 |
| 2024/08/30 | 1,788 | 1,788 | 1,765 | 1,784 | +3 | +0.2% | 11,400 |
| 2024/08/29 | 1,788 | 1,791 | 1,772 | 1,781 | -7 | -0.4% | 14,900 |
| 2024/08/28 | 1,766 | 1,788 | 1,760 | 1,788 | +22 | +1.2% | 12,900 |
| 2024/08/27 | 1,789 | 1,795 | 1,765 | 1,766 | -18 | -1% | 21,000 |
| 2024/08/26 | 1,818 | 1,818 | 1,771 | 1,784 | -38 | -2.1% | 44,100 |
| 2024/08/23 | 1,810 | 1,842 | 1,801 | 1,822 | +12 | +0.7% | 30,700 |
| 2024/08/22 | 1,786 | 1,810 | 1,778 | 1,810 | +29 | +1.6% | 12,900 |
101～
150
件表示中 / 2511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 | 150,000円 | +5.4% | +14.3% | 1.93% | 14.16倍 | 1.24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 |
| やまや | 279,300円 | +3.5% | +1.5% | 1.93% | 8.18倍 | 0.91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 |
| コメ兵ＨＤ | 268,800円 | +32.7% | -21.6% | 3.87% | 6.88倍 | 0.97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 |
| アレンザＨＤ | 97,500円 | +5.1% | -2.5% | 3.90% | 12.20倍 | 0.97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 |
| あみやき | 141,500円 | +12.4% | +21.2% | 2.40% | 17.62倍 | 1.36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
