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 |
|---|---|---|---|---|---|---|---|
| 2017/02/09 | 1,600 | 1,608 | 1,599 | 1,600 | -1 | -0.1% | 6,100 |
| 2017/02/08 | 1,595 | 1,603 | 1,595 | 1,601 | +13 | +0.8% | 8,900 |
| 2017/02/07 | 1,600 | 1,602 | 1,585 | 1,588 | -16 | -1% | 15,500 |
| 2017/02/06 | 1,600 | 1,604 | 1,598 | 1,604 | +10 | +0.6% | 6,700 |
| 2017/02/03 | 1,601 | 1,605 | 1,592 | 1,594 | -8 | -0.5% | 7,500 |
| 2017/02/02 | 1,621 | 1,621 | 1,600 | 1,602 | -19 | -1.2% | 7,100 |
| 2017/02/01 | 1,625 | 1,639 | 1,600 | 1,621 | -4 | -0.2% | 19,800 |
| 2017/01/31 | 1,615 | 1,630 | 1,604 | 1,625 | +25 | +1.6% | 15,000 |
| 2017/01/30 | 1,606 | 1,624 | 1,591 | 1,600 | -17 | -1.1% | 12,700 |
| 2017/01/27 | 1,628 | 1,628 | 1,613 | 1,617 | -11 | -0.7% | 8,400 |
| 2017/01/26 | 1,636 | 1,636 | 1,612 | 1,628 | +24 | +1.5% | 14,500 |
| 2017/01/25 | 1,586 | 1,606 | 1,586 | 1,604 | +20 | +1.3% | 8,300 |
| 2017/01/24 | 1,584 | 1,602 | 1,584 | 1,584 | -6 | -0.4% | 9,100 |
| 2017/01/23 | 1,600 | 1,608 | 1,590 | 1,590 | -15 | -0.9% | 7,600 |
| 2017/01/20 | 1,607 | 1,620 | 1,605 | 1,605 | -7 | -0.4% | 10,000 |
| 2017/01/19 | 1,602 | 1,618 | 1,602 | 1,612 | +10 | +0.6% | 7,400 |
| 2017/01/18 | 1,602 | 1,603 | 1,580 | 1,602 | -9 | -0.6% | 19,000 |
| 2017/01/17 | 1,640 | 1,640 | 1,611 | 1,611 | -21 | -1.3% | 14,600 |
| 2017/01/16 | 1,650 | 1,663 | 1,619 | 1,632 | -26 | -1.6% | 16,200 |
| 2017/01/13 | 1,650 | 1,670 | 1,650 | 1,658 | -2 | -0.1% | 10,700 |
| 2017/01/12 | 1,684 | 1,684 | 1,650 | 1,660 | -22 | -1.3% | 18,000 |
| 2017/01/11 | 1,689 | 1,689 | 1,676 | 1,682 | +3 | +0.2% | 8,800 |
| 2017/01/10 | 1,665 | 1,680 | 1,665 | 1,679 | +15 | +0.9% | 12,300 |
| 2017/01/06 | 1,651 | 1,664 | 1,647 | 1,664 | +9 | +0.5% | 8,500 |
| 2017/01/05 | 1,653 | 1,658 | 1,643 | 1,655 | +2 | +0.1% | 9,200 |
| 2017/01/04 | 1,672 | 1,672 | 1,641 | 1,653 | +11 | +0.7% | 16,400 |
| 2016/12/30 | 1,612 | 1,661 | 1,612 | 1,642 | +17 | +1% | 9,300 |
| 2016/12/29 | 1,639 | 1,639 | 1,615 | 1,625 | -15 | -0.9% | 18,100 |
| 2016/12/28 | 1,662 | 1,665 | 1,636 | 1,640 | -22 | -1.3% | 16,200 |
| 2016/12/27 | 1,671 | 1,671 | 1,656 | 1,662 | -9 | -0.5% | 7,700 |
| 2016/12/26 | 1,660 | 1,675 | 1,655 | 1,671 | +27 | +1.6% | 32,400 |
| 2016/12/22 | 1,620 | 1,647 | 1,620 | 1,644 | +10 | +0.6% | 14,700 |
| 2016/12/21 | 1,645 | 1,650 | 1,627 | 1,634 | -11 | -0.7% | 11,300 |
| 2016/12/20 | 1,625 | 1,645 | 1,625 | 1,645 | +20 | +1.2% | 12,800 |
| 2016/12/19 | 1,629 | 1,629 | 1,624 | 1,625 | -7 | -0.4% | 6,100 |
| 2016/12/16 | 1,620 | 1,632 | 1,620 | 1,632 | +13 | +0.8% | 7,000 |
| 2016/12/15 | 1,618 | 1,633 | 1,618 | 1,619 | +1 | +0.1% | 12,200 |
| 2016/12/14 | 1,626 | 1,627 | 1,615 | 1,618 | -9 | -0.6% | 8,600 |
| 2016/12/13 | 1,611 | 1,632 | 1,609 | 1,627 | +10 | +0.6% | 12,900 |
| 2016/12/12 | 1,611 | 1,620 | 1,601 | 1,617 | -5 | -0.3% | 12,900 |
| 2016/12/09 | 1,601 | 1,625 | 1,601 | 1,622 | -11 | -0.7% | 22,200 |
| 2016/12/08 | 1,635 | 1,635 | 1,622 | 1,633 | -1 | -0.1% | 13,600 |
| 2016/12/07 | 1,631 | 1,635 | 1,586 | 1,634 | +7 | +0.4% | 16,700 |
| 2016/12/06 | 1,639 | 1,641 | 1,621 | 1,627 | -4 | -0.2% | 15,200 |
| 2016/12/05 | 1,650 | 1,654 | 1,620 | 1,631 | -9 | -0.5% | 14,600 |
| 2016/12/02 | 1,627 | 1,640 | 1,595 | 1,640 | +21 | +1.3% | 27,200 |
| 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 |
2001～
2050
件表示中 / 2520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 | 158,000円 | +5.4% | +14.3% | 1.84% | 14.92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 |
| フジコーポ | 184,700円 | +0.8% | +4.4% | 2.44% | 8.16倍 | 1.28倍 |
|
タイヤの専売店「タイヤ＆ホイール館フジ」を東北、関東中心に直営展開。通販も手がける |
| カネ美食品 | 319,500円 | -3.4% | +0.1% | 1.19% | 17.67倍 | 1.06倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| 日産東ＨＤ | 47,300円 | +0.7% | -16.3% | 5.07% | 6.25倍 | 0.48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 |
| エターナルホスヒ | 269,800円 | +8.2% | -7.2% | 1.70% | 17.29倍 | 3.39倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
市場注目の銘柄
チャート関連のコラム
