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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,935 | 3,985 | 3,895 | 3,920 | -25 | -0.6% | 21,500 |
| 2018/05/07 | 3,900 | 3,950 | 3,870 | 3,945 | +50 | +1.3% | 13,800 |
| 2018/05/02 | 3,885 | 3,905 | 3,860 | 3,895 | +10 | +0.3% | 7,700 |
| 2018/05/01 | 3,900 | 3,910 | 3,835 | 3,885 | +10 | +0.3% | 14,900 |
| 2018/04/27 | 3,920 | 3,920 | 3,850 | 3,875 | -60 | -1.5% | 12,900 |
| 2018/04/26 | 3,925 | 3,960 | 3,830 | 3,935 | +15 | +0.4% | 24,100 |
| 2018/04/25 | 3,820 | 3,935 | 3,820 | 3,920 | +60 | +1.6% | 21,000 |
| 2018/04/24 | 3,845 | 3,875 | 3,815 | 3,860 | +15 | +0.4% | 15,200 |
| 2018/04/23 | 3,840 | 3,860 | 3,775 | 3,845 | -20 | -0.5% | 20,400 |
| 2018/04/20 | 3,805 | 3,895 | 3,805 | 3,865 | +30 | +0.8% | 9,300 |
| 2018/04/19 | 3,895 | 3,905 | 3,795 | 3,835 | -40 | -1% | 22,300 |
| 2018/04/18 | 3,910 | 3,960 | 3,810 | 3,875 | -35 | -0.9% | 28,100 |
| 2018/04/17 | 3,965 | 3,965 | 3,815 | 3,910 | -100 | -2.5% | 59,900 |
| 2018/04/16 | 4,070 | 4,140 | 4,000 | 4,010 | -90 | -2.2% | 21,000 |
| 2018/04/13 | 4,010 | 4,160 | 4,010 | 4,100 | +130 | +3.3% | 31,000 |
| 2018/04/12 | 4,045 | 4,085 | 3,955 | 3,970 | -30 | -0.8% | 26,300 |
| 2018/04/11 | 4,280 | 4,280 | 3,990 | 4,000 | -285 | -6.7% | 58,900 |
| 2018/04/10 | 4,195 | 4,400 | 4,120 | 4,285 | +105 | +2.5% | 62,100 |
| 2018/04/09 | 4,210 | 4,235 | 4,125 | 4,180 | -30 | -0.7% | 17,400 |
| 2018/04/06 | 4,185 | 4,270 | 4,170 | 4,210 | -15 | -0.4% | 28,500 |
| 2018/04/05 | 4,200 | 4,280 | 4,115 | 4,225 | +40 | +1% | 28,100 |
| 2018/04/04 | 4,260 | 4,260 | 4,135 | 4,185 | -10 | -0.2% | 18,200 |
| 2018/04/03 | 4,200 | 4,245 | 4,125 | 4,195 | -95 | -2.2% | 30,800 |
| 2018/04/02 | 4,195 | 4,335 | 4,190 | 4,290 | +165 | +4% | 49,300 |
| 2018/03/30 | 4,100 | 4,155 | 4,005 | 4,125 | +80 | +2% | 26,000 |
| 2018/03/29 | 4,190 | 4,190 | 4,005 | 4,045 | -120 | -2.9% | 19,300 |
| 2018/03/28 | 4,070 | 4,190 | 4,030 | 4,165 | +110 | +2.7% | 56,900 |
| 2018/03/27 | 3,950 | 4,060 | 3,920 | 4,055 | +160 | +4.1% | 30,700 |
| 2018/03/26 | 3,865 | 3,895 | 3,725 | 3,895 | +10 | +0.3% | 29,600 |
| 2018/03/23 | 4,015 | 4,075 | 3,875 | 3,885 | -205 | -5% | 40,400 |
| 2018/03/22 | 4,100 | 4,215 | 4,090 | 4,090 | -55 | -1.3% | 24,100 |
| 2018/03/20 | 4,145 | 4,310 | 4,090 | 4,145 | +20 | +0.5% | 63,900 |
| 2018/03/19 | 4,295 | 4,295 | 4,070 | 4,125 | -85 | -2% | 49,300 |
| 2018/03/16 | 4,150 | 4,295 | 4,080 | 4,210 | +50 | +1.2% | 49,700 |
| 2018/03/15 | 4,220 | 4,255 | 4,105 | 4,160 | -60 | -1.4% | 58,100 |
| 2018/03/14 | 3,925 | 4,255 | 3,910 | 4,220 | +400 | +10.5% | 172,300 |
| 2018/03/13 | 3,865 | 3,865 | 3,770 | 3,820 | -65 | -1.7% | 29,800 |
| 2018/03/12 | 3,670 | 3,940 | 3,670 | 3,885 | +230 | +6.3% | 59,700 |
| 2018/03/09 | 3,700 | 3,780 | 3,615 | 3,655 | -10 | -0.3% | 32,000 |
| 2018/03/08 | 3,700 | 3,700 | 3,625 | 3,665 | +15 | +0.4% | 18,700 |
| 2018/03/07 | 3,795 | 3,795 | 3,630 | 3,650 | -145 | -3.8% | 36,900 |
| 2018/03/06 | 3,820 | 3,860 | 3,725 | 3,795 | +225 | +6.3% | 37,700 |
| 2018/03/05 | 3,875 | 3,910 | 3,560 | 3,570 | -360 | -9.2% | 56,400 |
| 2018/03/02 | 3,820 | 3,950 | 3,820 | 3,930 | +50 | +1.3% | 34,000 |
| 2018/03/01 | 3,845 | 3,980 | 3,790 | 3,880 | +105 | +2.8% | 66,100 |
| 2018/02/28 | 3,810 | 3,850 | 3,760 | 3,775 | -60 | -1.6% | 26,800 |
| 2018/02/27 | 4,000 | 4,000 | 3,820 | 3,835 | -55 | -1.4% | 26,400 |
| 2018/02/26 | 3,880 | 3,955 | 3,855 | 3,890 | +100 | +2.6% | 56,800 |
| 2018/02/23 | 3,830 | 3,835 | 3,765 | 3,790 | -80 | -2.1% | 26,500 |
| 2018/02/22 | 3,920 | 3,955 | 3,850 | 3,870 | -40 | -1% | 28,800 |
1601～
1650
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
