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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,045 | 3,140 | 3,045 | 3,125 | +70 | +2.3% | 24,700 |
| 2018/07/17 | 3,005 | 3,080 | 3,005 | 3,055 | +35 | +1.2% | 10,600 |
| 2018/07/13 | 3,070 | 3,070 | 3,005 | 3,020 | -50 | -1.6% | 30,600 |
| 2018/07/12 | 3,040 | 3,100 | 3,020 | 3,070 | +65 | +2.2% | 13,900 |
| 2018/07/11 | 3,020 | 3,075 | 2,965 | 3,005 | -35 | -1.2% | 33,400 |
| 2018/07/10 | 3,095 | 3,130 | 3,040 | 3,040 | -15 | -0.5% | 24,300 |
| 2018/07/09 | 3,015 | 3,070 | 3,000 | 3,055 | +20 | +0.7% | 13,800 |
| 2018/07/06 | 2,975 | 3,065 | 2,975 | 3,035 | +73 | +2.5% | 24,200 |
| 2018/07/05 | 3,095 | 3,110 | 2,947 | 2,962 | -133 | -4.3% | 41,600 |
| 2018/07/04 | 3,080 | 3,135 | 3,075 | 3,095 | ±0 | ±0% | 28,500 |
| 2018/07/03 | 3,155 | 3,175 | 3,040 | 3,095 | -40 | -1.3% | 52,400 |
| 2018/07/02 | 3,310 | 3,310 | 3,125 | 3,135 | -180 | -5.4% | 37,700 |
| 2018/06/29 | 3,330 | 3,340 | 3,210 | 3,315 | +30 | +0.9% | 28,800 |
| 2018/06/28 | 3,255 | 3,300 | 3,195 | 3,285 | +15 | +0.5% | 32,100 |
| 2018/06/27 | 3,195 | 3,275 | 3,180 | 3,270 | +70 | +2.2% | 20,600 |
| 2018/06/26 | 3,200 | 3,225 | 3,160 | 3,200 | -60 | -1.8% | 41,600 |
| 2018/06/25 | 3,335 | 3,345 | 3,240 | 3,260 | -25 | -0.8% | 43,900 |
| 2018/06/22 | 3,230 | 3,295 | 3,230 | 3,285 | +55 | +1.7% | 29,000 |
| 2018/06/21 | 3,365 | 3,395 | 3,200 | 3,230 | -80 | -2.4% | 42,700 |
| 2018/06/20 | 3,325 | 3,330 | 3,190 | 3,310 | -45 | -1.3% | 45,500 |
| 2018/06/19 | 3,450 | 3,460 | 3,305 | 3,355 | -90 | -2.6% | 34,900 |
| 2018/06/18 | 3,490 | 3,545 | 3,415 | 3,445 | -20 | -0.6% | 51,400 |
| 2018/06/15 | 3,375 | 3,560 | 3,375 | 3,465 | +135 | +4.1% | 66,200 |
| 2018/06/14 | 3,380 | 3,405 | 3,305 | 3,330 | -90 | -2.6% | 31,800 |
| 2018/06/13 | 3,430 | 3,495 | 3,395 | 3,420 | -35 | -1% | 23,400 |
| 2018/06/12 | 3,420 | 3,465 | 3,375 | 3,455 | +5 | +0.1% | 14,400 |
| 2018/06/11 | 3,435 | 3,475 | 3,405 | 3,450 | ±0 | ±0% | 18,400 |
| 2018/06/08 | 3,425 | 3,460 | 3,390 | 3,450 | -5 | -0.1% | 25,200 |
| 2018/06/07 | 3,400 | 3,475 | 3,355 | 3,455 | +60 | +1.8% | 21,200 |
| 2018/06/06 | 3,390 | 3,405 | 3,315 | 3,395 | -25 | -0.7% | 36,700 |
| 2018/06/05 | 3,420 | 3,440 | 3,320 | 3,420 | -15 | -0.4% | 36,000 |
| 2018/06/04 | 3,450 | 3,515 | 3,400 | 3,435 | -30 | -0.9% | 39,400 |
| 2018/06/01 | 3,480 | 3,520 | 3,420 | 3,465 | -20 | -0.6% | 35,400 |
| 2018/05/31 | 3,340 | 3,525 | 3,340 | 3,485 | +165 | +5% | 54,400 |
| 2018/05/30 | 3,365 | 3,405 | 3,300 | 3,320 | -115 | -3.3% | 38,900 |
| 2018/05/29 | 3,470 | 3,480 | 3,350 | 3,435 | -50 | -1.4% | 36,800 |
| 2018/05/28 | 3,525 | 3,525 | 3,440 | 3,485 | -35 | -1% | 27,000 |
| 2018/05/25 | 3,570 | 3,580 | 3,475 | 3,520 | -45 | -1.3% | 40,100 |
| 2018/05/24 | 3,665 | 3,670 | 3,540 | 3,565 | -110 | -3% | 38,700 |
| 2018/05/23 | 3,650 | 3,720 | 3,585 | 3,675 | ±0 | ±0% | 35,300 |
| 2018/05/22 | 3,720 | 3,730 | 3,655 | 3,675 | -45 | -1.2% | 19,300 |
| 2018/05/21 | 3,680 | 3,740 | 3,680 | 3,720 | +20 | +0.5% | 15,600 |
| 2018/05/18 | 3,740 | 3,740 | 3,645 | 3,700 | -45 | -1.2% | 17,300 |
| 2018/05/17 | 3,685 | 3,745 | 3,665 | 3,745 | +75 | +2% | 17,400 |
| 2018/05/16 | 3,765 | 3,765 | 3,625 | 3,670 | -85 | -2.3% | 35,100 |
| 2018/05/15 | 3,935 | 3,935 | 3,740 | 3,755 | -185 | -4.7% | 33,300 |
| 2018/05/14 | 4,010 | 4,050 | 3,820 | 3,940 | -50 | -1.3% | 38,200 |
| 2018/05/11 | 3,925 | 3,990 | 3,895 | 3,990 | +65 | +1.7% | 15,800 |
| 2018/05/10 | 3,920 | 3,955 | 3,880 | 3,925 | +35 | +0.9% | 17,300 |
| 2018/05/09 | 3,905 | 3,915 | 3,810 | 3,890 | -30 | -0.8% | 28,200 |
1551～
1600
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
