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 |
|---|---|---|---|---|---|---|---|
| 2018/02/19 | 3,790 | 4,025 | 3,770 | 3,950 | +250 | +6.8% | 59,900 |
| 2018/02/16 | 3,720 | 3,750 | 3,600 | 3,700 | +30 | +0.8% | 40,700 |
| 2018/02/15 | 3,600 | 3,725 | 3,565 | 3,670 | +10 | +0.3% | 63,000 |
| 2018/02/14 | 3,820 | 3,840 | 3,620 | 3,660 | -165 | -4.3% | 79,700 |
| 2018/02/13 | 3,870 | 3,955 | 3,760 | 3,825 | +20 | +0.5% | 70,000 |
| 2018/02/09 | 3,750 | 3,845 | 3,680 | 3,805 | -100 | -2.6% | 66,500 |
| 2018/02/08 | 4,015 | 4,120 | 3,875 | 3,905 | -280 | -6.7% | 143,900 |
| 2018/02/07 | 4,600 | 4,600 | 4,180 | 4,185 | -160 | -3.7% | 76,500 |
| 2018/02/06 | 4,550 | 4,600 | 4,230 | 4,345 | -415 | -8.7% | 139,100 |
| 2018/02/05 | 4,690 | 4,840 | 4,690 | 4,760 | -40 | -0.8% | 72,600 |
| 2018/02/02 | 4,755 | 4,875 | 4,675 | 4,800 | +40 | +0.8% | 68,300 |
| 2018/02/01 | 4,480 | 4,790 | 4,480 | 4,760 | +280 | +6.3% | 84,700 |
| 2018/01/31 | 4,300 | 4,645 | 4,295 | 4,480 | +245 | +5.8% | 125,500 |
| 2018/01/30 | 4,300 | 4,375 | 4,150 | 4,235 | -55 | -1.3% | 73,800 |
| 2018/01/29 | 4,130 | 4,300 | 4,130 | 4,290 | +145 | +3.5% | 44,700 |
| 2018/01/26 | 4,090 | 4,170 | 4,070 | 4,145 | +50 | +1.2% | 24,100 |
| 2018/01/25 | 4,005 | 4,140 | 3,990 | 4,095 | +95 | +2.4% | 43,600 |
| 2018/01/24 | 4,250 | 4,250 | 3,990 | 4,000 | -210 | -5% | 101,600 |
| 2018/01/23 | 4,040 | 4,230 | 4,000 | 4,210 | +190 | +4.7% | 59,100 |
| 2018/01/22 | 4,010 | 4,060 | 3,980 | 4,020 | +10 | +0.2% | 30,600 |
| 2018/01/19 | 4,000 | 4,070 | 3,960 | 4,010 | -5 | -0.1% | 29,500 |
| 2018/01/18 | 4,095 | 4,120 | 3,995 | 4,015 | -30 | -0.7% | 56,400 |
| 2018/01/17 | 3,915 | 4,085 | 3,905 | 4,045 | +130 | +3.3% | 59,700 |
| 2018/01/16 | 3,910 | 4,020 | 3,890 | 3,915 | +30 | +0.8% | 62,200 |
| 2018/01/15 | 3,765 | 3,900 | 3,745 | 3,885 | +125 | +3.3% | 29,000 |
| 2018/01/12 | 3,760 | 3,780 | 3,750 | 3,760 | -25 | -0.7% | 16,700 |
| 2018/01/11 | 3,750 | 3,800 | 3,740 | 3,785 | +75 | +2% | 36,000 |
| 2018/01/10 | 3,715 | 3,715 | 3,660 | 3,710 | +45 | +1.2% | 21,100 |
| 2018/01/09 | 3,730 | 3,735 | 3,650 | 3,665 | -55 | -1.5% | 32,100 |
| 2018/01/05 | 3,660 | 3,825 | 3,640 | 3,720 | +95 | +2.6% | 67,600 |
| 2018/01/04 | 3,565 | 3,630 | 3,520 | 3,625 | +100 | +2.8% | 35,600 |
| 2017/12/29 | 3,545 | 3,575 | 3,490 | 3,525 | +20 | +0.6% | 39,400 |
| 2017/12/28 | 3,400 | 3,520 | 3,370 | 3,505 | +195 | +5.9% | 59,500 |
| 2017/12/27 | 3,330 | 3,445 | 3,300 | 3,310 | -15 | -0.5% | 40,400 |
| 2017/12/26 | 3,200 | 3,350 | 3,200 | 3,325 | +125 | +3.9% | 32,000 |
| 2017/12/25 | 3,130 | 3,200 | 3,105 | 3,200 | +70 | +2.2% | 29,100 |
| 2017/12/22 | 3,110 | 3,130 | 3,095 | 3,130 | +20 | +0.6% | 23,100 |
| 2017/12/21 | 2,989 | 3,130 | 2,989 | 3,110 | +110 | +3.7% | 32,900 |
| 2017/12/20 | 3,050 | 3,075 | 3,000 | 3,000 | -100 | -3.2% | 25,600 |
| 2017/12/19 | 3,100 | 3,140 | 3,080 | 3,100 | +25 | +0.8% | 36,900 |
| 2017/12/18 | 3,050 | 3,100 | 3,000 | 3,075 | +55 | +1.8% | 29,900 |
| 2017/12/15 | 2,908 | 3,030 | 2,902 | 3,020 | +108 | +3.7% | 33,700 |
| 2017/12/14 | 2,927 | 2,927 | 2,891 | 2,912 | +2 | +0.1% | 7,700 |
| 2017/12/13 | 2,903 | 2,941 | 2,903 | 2,910 | +17 | +0.6% | 16,600 |
| 2017/12/12 | 2,960 | 2,981 | 2,893 | 2,893 | -50 | -1.7% | 24,600 |
| 2017/12/11 | 2,920 | 2,950 | 2,864 | 2,943 | +31 | +1.1% | 24,300 |
| 2017/12/08 | 2,930 | 2,976 | 2,900 | 2,912 | -88 | -2.9% | 37,700 |
| 2017/12/07 | 2,940 | 3,005 | 2,921 | 3,000 | +86 | +3% | 28,000 |
| 2017/12/06 | 2,830 | 2,920 | 2,829 | 2,914 | +69 | +2.4% | 46,300 |
| 2017/12/05 | 2,755 | 2,845 | 2,751 | 2,845 | +91 | +3.3% | 36,600 |
1801～
1850
件表示中 / 2572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 | 162,500円 | +4.1% | +4.9% | 1.85% | 13.68倍 | 1.35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 |
| カネ美食品 | 332,500円 | -3.4% | +0.1% | 1.14% | 18.38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 |
| 日産東ＨＤ | 49,500円 | +2.4% | -11.8% | 4.85% | 7.36倍 | 0.52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 |
| アレンザＨＤ | 102,900円 | +1.1% | +7.5% | 3.69% | 14.04倍 | 1.01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 |
| コメ兵ＨＤ | 279,700円 | +25.8% | +22.4% | 3.79% | 6.66倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
