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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,226 | 1,245 | 1,222 | 1,236 | +31 | +2.6% | 70,900 |
| 2015/11/20 | 1,174 | 1,210 | 1,164 | 1,205 | +53 | +4.6% | 93,600 |
| 2015/11/19 | 1,127 | 1,152 | 1,108 | 1,152 | +45 | +4.1% | 50,800 |
| 2015/11/18 | 1,117 | 1,185 | 1,093 | 1,107 | +10 | +0.9% | 102,900 |
| 2015/11/17 | 1,098 | 1,111 | 1,096 | 1,097 | +17 | +1.6% | 17,400 |
| 2015/11/16 | 1,085 | 1,095 | 1,071 | 1,080 | -15 | -1.4% | 31,600 |
| 2015/11/13 | 1,103 | 1,115 | 1,086 | 1,095 | -25 | -2.2% | 23,800 |
| 2015/11/12 | 1,113 | 1,120 | 1,100 | 1,120 | +14 | +1.3% | 16,900 |
| 2015/11/11 | 1,126 | 1,126 | 1,095 | 1,106 | -22 | -2% | 35,400 |
| 2015/11/10 | 1,110 | 1,128 | 1,101 | 1,128 | +16 | +1.4% | 20,400 |
| 2015/11/09 | 1,076 | 1,112 | 1,076 | 1,112 | +42 | +3.9% | 39,500 |
| 2015/11/06 | 1,066 | 1,071 | 1,061 | 1,070 | ±0 | ±0% | 40,000 |
| 2015/11/05 | 1,091 | 1,100 | 1,052 | 1,070 | -18 | -1.7% | 66,600 |
| 2015/11/04 | 1,142 | 1,143 | 1,087 | 1,088 | -55 | -4.8% | 71,000 |
| 2015/11/02 | 1,077 | 1,158 | 1,074 | 1,143 | +73 | +6.8% | 62,400 |
| 2015/10/30 | 1,088 | 1,088 | 1,029 | 1,070 | +8 | +0.8% | 80,200 |
| 2015/10/29 | 1,096 | 1,119 | 1,050 | 1,062 | -28 | -2.6% | 70,900 |
| 2015/10/28 | 1,128 | 1,135 | 1,079 | 1,090 | -37 | -3.3% | 60,900 |
| 2015/10/27 | 1,158 | 1,165 | 1,126 | 1,127 | -28 | -2.4% | 59,500 |
| 2015/10/26 | 1,135 | 1,168 | 1,131 | 1,155 | +45 | +4.1% | 82,900 |
| 2015/10/23 | 1,120 | 1,150 | 1,105 | 1,110 | ±0 | ±0% | 70,600 |
| 2015/10/22 | 1,051 | 1,114 | 1,050 | 1,110 | +44 | +4.1% | 121,500 |
| 2015/10/21 | 1,052 | 1,067 | 1,040 | 1,066 | +14 | +1.3% | 55,000 |
| 2015/10/20 | 1,080 | 1,080 | 1,042 | 1,052 | -12 | -1.1% | 80,600 |
| 2015/10/19 | 1,015 | 1,064 | 999 | 1,064 | +74 | +7.5% | 120,300 |
| 2015/10/16 | 1,038 | 1,048 | 990 | 990 | +51 | +5.4% | 194,900 |
| 2015/10/15 | 927 | 941 | 925 | 939 | +1 | +0.1% | 10,700 |
| 2015/10/14 | 940 | 942 | 927 | 938 | -5 | -0.5% | 11,100 |
| 2015/10/13 | 930 | 943 | 923 | 943 | +20 | +2.2% | 42,100 |
| 2015/10/09 | 916 | 923 | 912 | 923 | +9 | +1% | 11,600 |
| 2015/10/08 | 929 | 929 | 909 | 914 | -16 | -1.7% | 9,100 |
| 2015/10/07 | 915 | 930 | 913 | 930 | +17 | +1.9% | 6,600 |
| 2015/10/06 | 935 | 935 | 913 | 913 | -12 | -1.3% | 8,600 |
| 2015/10/05 | 914 | 926 | 907 | 925 | +17 | +1.9% | 15,100 |
| 2015/10/02 | 914 | 914 | 902 | 908 | -2 | -0.2% | 21,000 |
| 2015/10/01 | 895 | 911 | 895 | 910 | +21 | +2.4% | 17,200 |
| 2015/09/30 | 900 | 900 | 884 | 889 | ±0 | ±0% | 12,200 |
| 2015/09/29 | 906 | 906 | 884 | 889 | -19 | -2.1% | 23,400 |
| 2015/09/28 | 910 | 913 | 890 | 908 | -2 | -0.2% | 49,400 |
| 2015/09/25 | 912 | 915 | 903 | 910 | -5 | -0.5% | 149,800 |
| 2015/09/24 | 906 | 915 | 905 | 915 | +8 | +0.9% | 36,500 |
| 2015/09/18 | 911 | 914 | 903 | 907 | -8 | -0.9% | 15,000 |
| 2015/09/17 | 919 | 920 | 909 | 915 | -6 | -0.7% | 13,600 |
| 2015/09/16 | 930 | 931 | 918 | 921 | -9 | -1% | 8,800 |
| 2015/09/15 | 930 | 938 | 926 | 930 | ±0 | ±0% | 10,100 |
| 2015/09/14 | 955 | 956 | 928 | 930 | -14 | -1.5% | 25,400 |
| 2015/09/11 | 907 | 944 | 905 | 944 | +44 | +4.9% | 26,700 |
| 2015/09/10 | 894 | 900 | 880 | 900 | +1 | +0.1% | 19,900 |
| 2015/09/09 | 886 | 899 | 877 | 899 | +43 | +5% | 20,300 |
| 2015/09/08 | 868 | 877 | 854 | 856 | -15 | -1.7% | 24,700 |
2201～
2250
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 | 3.24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 | 0.92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% | 6.40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
