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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,587 | 1,619 | 1,573 | 1,619 | +41 | +2.6% | 32,200 |
| 2016/11/30 | 1,580 | 1,583 | 1,571 | 1,578 | -7 | -0.4% | 12,100 |
| 2016/11/29 | 1,575 | 1,585 | 1,575 | 1,585 | +10 | +0.6% | 12,400 |
| 2016/11/28 | 1,575 | 1,575 | 1,557 | 1,575 | +20 | +1.3% | 19,100 |
| 2016/11/25 | 1,545 | 1,555 | 1,544 | 1,555 | +7 | +0.5% | 11,100 |
| 2016/11/24 | 1,546 | 1,551 | 1,539 | 1,548 | +4 | +0.3% | 8,200 |
| 2016/11/22 | 1,543 | 1,545 | 1,528 | 1,544 | +12 | +0.8% | 8,600 |
| 2016/11/21 | 1,549 | 1,549 | 1,528 | 1,532 | +2 | +0.1% | 10,000 |
| 2016/11/18 | 1,539 | 1,540 | 1,522 | 1,530 | -10 | -0.6% | 10,500 |
| 2016/11/17 | 1,558 | 1,558 | 1,531 | 1,540 | ±0 | ±0% | 9,400 |
| 2016/11/16 | 1,540 | 1,550 | 1,520 | 1,540 | +23 | +1.5% | 15,100 |
| 2016/11/15 | 1,536 | 1,542 | 1,505 | 1,517 | -4 | -0.3% | 8,900 |
| 2016/11/14 | 1,509 | 1,529 | 1,509 | 1,521 | +7 | +0.5% | 10,100 |
| 2016/11/11 | 1,566 | 1,566 | 1,506 | 1,514 | -36 | -2.3% | 17,900 |
| 2016/11/10 | 1,578 | 1,578 | 1,533 | 1,550 | +41 | +2.7% | 12,300 |
| 2016/11/09 | 1,595 | 1,608 | 1,480 | 1,509 | -65 | -4.1% | 45,700 |
| 2016/11/08 | 1,550 | 1,582 | 1,550 | 1,574 | +27 | +1.7% | 17,000 |
| 2016/11/07 | 1,547 | 1,562 | 1,536 | 1,547 | -3 | -0.2% | 15,200 |
| 2016/11/04 | 1,562 | 1,562 | 1,530 | 1,550 | -28 | -1.8% | 22,900 |
| 2016/11/02 | 1,595 | 1,596 | 1,570 | 1,578 | -36 | -2.2% | 34,800 |
| 2016/11/01 | 1,634 | 1,645 | 1,605 | 1,614 | -20 | -1.2% | 39,700 |
| 2016/10/31 | 1,680 | 1,700 | 1,633 | 1,634 | -133 | -7.5% | 87,800 |
| 2016/10/28 | 1,749 | 1,792 | 1,731 | 1,767 | +21 | +1.2% | 70,500 |
| 2016/10/27 | 1,749 | 1,761 | 1,746 | 1,746 | +2 | +0.1% | 15,700 |
| 2016/10/26 | 1,720 | 1,745 | 1,720 | 1,744 | +15 | +0.9% | 24,000 |
| 2016/10/25 | 1,724 | 1,747 | 1,720 | 1,729 | +6 | +0.3% | 15,300 |
| 2016/10/24 | 1,722 | 1,735 | 1,708 | 1,723 | -3 | -0.2% | 17,900 |
| 2016/10/21 | 1,727 | 1,740 | 1,722 | 1,726 | -1 | -0.1% | 10,500 |
| 2016/10/20 | 1,718 | 1,742 | 1,715 | 1,727 | +2 | +0.1% | 16,900 |
| 2016/10/19 | 1,755 | 1,763 | 1,723 | 1,725 | -30 | -1.7% | 31,400 |
| 2016/10/18 | 1,738 | 1,757 | 1,738 | 1,755 | +16 | +0.9% | 16,300 |
| 2016/10/17 | 1,754 | 1,795 | 1,739 | 1,739 | -15 | -0.9% | 31,900 |
| 2016/10/14 | 1,715 | 1,758 | 1,715 | 1,754 | +21 | +1.2% | 14,500 |
| 2016/10/13 | 1,734 | 1,758 | 1,719 | 1,733 | -15 | -0.9% | 37,900 |
| 2016/10/12 | 1,750 | 1,766 | 1,741 | 1,748 | -25 | -1.4% | 14,300 |
| 2016/10/11 | 1,779 | 1,794 | 1,757 | 1,773 | -9 | -0.5% | 26,400 |
| 2016/10/07 | 1,768 | 1,787 | 1,763 | 1,782 | +14 | +0.8% | 16,900 |
| 2016/10/06 | 1,809 | 1,809 | 1,768 | 1,768 | -38 | -2.1% | 29,200 |
| 2016/10/05 | 1,825 | 1,825 | 1,793 | 1,806 | -5 | -0.3% | 20,300 |
| 2016/10/04 | 1,817 | 1,840 | 1,791 | 1,811 | -6 | -0.3% | 61,400 |
| 2016/10/03 | 1,759 | 1,830 | 1,759 | 1,817 | +58 | +3.3% | 101,600 |
| 2016/09/30 | 1,695 | 1,767 | 1,692 | 1,759 | +87 | +5.2% | 87,800 |
| 2016/09/29 | 1,639 | 1,673 | 1,630 | 1,672 | +33 | +2% | 32,600 |
| 2016/09/28 | 1,603 | 1,642 | 1,590 | 1,639 | -4 | -0.2% | 47,400 |
| 2016/09/27 | 1,621 | 1,643 | 1,599 | 1,643 | -6 | -0.4% | 84,500 |
| 2016/09/26 | 1,650 | 1,663 | 1,631 | 1,649 | +11 | +0.7% | 45,200 |
| 2016/09/23 | 1,603 | 1,638 | 1,581 | 1,638 | +39 | +2.4% | 43,100 |
| 2016/09/21 | 1,550 | 1,599 | 1,550 | 1,599 | +51 | +3.3% | 46,400 |
| 2016/09/20 | 1,525 | 1,559 | 1,522 | 1,548 | +25 | +1.6% | 35,300 |
| 2016/09/16 | 1,515 | 1,523 | 1,509 | 1,523 | +11 | +0.7% | 15,300 |
1951～
2000
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
