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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
件表示中 / 2606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 | 166,500円 | +4.1% | +4.9% | 1.80% | 14.04倍 | 1.39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 | 51,200円 | +2.4% | -11.8% | 4.69% | 7.61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 | 292,000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 |
| エコス | 278,500円 | +2.1% | -4.5% | 2.51% | 7.82倍 | 1.17倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
