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 |
|---|---|---|---|---|---|---|---|
| 2016/01/20 | 1,594 | 1,607 | 1,430 | 1,461 | -94 | -6% | 288,200 |
| 2016/01/19 | 1,500 | 1,570 | 1,481 | 1,555 | +57 | +3.8% | 233,500 |
| 2016/01/18 | 1,411 | 1,540 | 1,406 | 1,498 | +57 | +4% | 196,900 |
| 2016/01/15 | 1,431 | 1,476 | 1,428 | 1,441 | +21 | +1.5% | 72,800 |
| 2016/01/14 | 1,416 | 1,425 | 1,381 | 1,420 | -46 | -3.1% | 52,000 |
| 2016/01/13 | 1,410 | 1,485 | 1,410 | 1,466 | +71 | +5.1% | 76,800 |
| 2016/01/12 | 1,445 | 1,461 | 1,385 | 1,395 | -91 | -6.1% | 152,900 |
| 2016/01/08 | 1,438 | 1,499 | 1,415 | 1,486 | +48 | +3.3% | 120,600 |
| 2016/01/07 | 1,438 | 1,450 | 1,400 | 1,438 | +2 | +0.1% | 103,900 |
| 2016/01/06 | 1,469 | 1,469 | 1,407 | 1,436 | -26 | -1.8% | 69,500 |
| 2016/01/05 | 1,450 | 1,469 | 1,430 | 1,462 | -18 | -1.2% | 147,300 |
| 2016/01/04 | 1,390 | 1,480 | 1,373 | 1,480 | +115 | +8.4% | 250,600 |
| 2015/12/30 | 1,357 | 1,377 | 1,350 | 1,365 | +15 | +1.1% | 75,400 |
| 2015/12/29 | 1,350 | 1,356 | 1,330 | 1,350 | +30 | +2.3% | 76,000 |
| 2015/12/28 | 1,322 | 1,326 | 1,309 | 1,320 | +28 | +2.2% | 47,000 |
| 2015/12/25 | 1,249 | 1,320 | 1,246 | 1,292 | +43 | +3.4% | 101,800 |
| 2015/12/24 | 1,308 | 1,314 | 1,239 | 1,249 | -69 | -5.2% | 116,400 |
| 2015/12/22 | 1,338 | 1,341 | 1,300 | 1,318 | -19 | -1.4% | 76,500 |
| 2015/12/21 | 1,318 | 1,365 | 1,318 | 1,337 | +19 | +1.4% | 215,900 |
| 2015/12/18 | 1,319 | 1,363 | 1,306 | 1,318 | -61 | -4.4% | 117,400 |
| 2015/12/17 | 1,347 | 1,385 | 1,335 | 1,379 | +62 | +4.7% | 150,100 |
| 2015/12/16 | 1,309 | 1,321 | 1,284 | 1,317 | +51 | +4% | 49,600 |
| 2015/12/15 | 1,311 | 1,325 | 1,255 | 1,266 | -45 | -3.4% | 119,900 |
| 2015/12/14 | 1,289 | 1,337 | 1,277 | 1,311 | -38 | -2.8% | 70,200 |
| 2015/12/11 | 1,387 | 1,390 | 1,308 | 1,349 | -25 | -1.8% | 72,500 |
| 2015/12/10 | 1,302 | 1,377 | 1,301 | 1,374 | +35 | +2.6% | 98,800 |
| 2015/12/09 | 1,332 | 1,356 | 1,223 | 1,339 | -22 | -1.6% | 296,000 |
| 2015/12/08 | 1,413 | 1,417 | 1,342 | 1,361 | -59 | -4.2% | 171,000 |
| 2015/12/07 | 1,467 | 1,535 | 1,410 | 1,420 | -69 | -4.6% | 212,900 |
| 2015/12/04 | 1,390 | 1,496 | 1,359 | 1,489 | +89 | +6.4% | 195,500 |
| 2015/12/03 | 1,366 | 1,404 | 1,361 | 1,400 | +45 | +3.3% | 104,800 |
| 2015/12/02 | 1,300 | 1,358 | 1,299 | 1,355 | +56 | +4.3% | 129,600 |
| 2015/12/01 | 1,270 | 1,299 | 1,259 | 1,299 | +29 | +2.3% | 76,200 |
| 2015/11/30 | 1,255 | 1,275 | 1,250 | 1,270 | +25 | +2% | 62,600 |
| 2015/11/27 | 1,235 | 1,274 | 1,203 | 1,245 | +10 | +0.8% | 61,900 |
| 2015/11/26 | 1,290 | 1,290 | 1,230 | 1,235 | -45 | -3.5% | 83,300 |
| 2015/11/25 | 1,235 | 1,286 | 1,226 | 1,280 | +44 | +3.6% | 93,300 |
| 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 |
2251～
2300
件表示中 / 2511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 | 150,000円 | +5.4% | +14.3% | 1.93% | 14.16倍 | 1.24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 |
| やまや | 279,300円 | +3.5% | +1.5% | 1.93% | 8.18倍 | 0.91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 |
| コメ兵ＨＤ | 268,800円 | +32.7% | -21.6% | 3.87% | 6.88倍 | 0.97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 |
| アレンザＨＤ | 97,500円 | +5.1% | -2.5% | 3.90% | 12.20倍 | 0.97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 |
| あみやき | 141,500円 | +12.4% | +21.2% | 2.40% | 17.62倍 | 1.36倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
市場注目の銘柄
チャート関連のコラム
