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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,566 | 1,588 | 1,561 | 1,581 | +10 | +0.6% | 11,700 |
| 2024/05/29 | 1,577 | 1,581 | 1,559 | 1,571 | -9 | -0.6% | 11,500 |
| 2024/05/28 | 1,600 | 1,600 | 1,574 | 1,580 | -14 | -0.9% | 10,700 |
| 2024/05/27 | 1,610 | 1,614 | 1,586 | 1,594 | -1 | -0.1% | 30,600 |
| 2024/05/24 | 1,573 | 1,595 | 1,567 | 1,595 | +35 | +2.2% | 20,800 |
| 2024/05/23 | 1,556 | 1,563 | 1,548 | 1,560 | +5 | +0.3% | 14,600 |
| 2024/05/22 | 1,570 | 1,570 | 1,555 | 1,555 | -14 | -0.9% | 8,800 |
| 2024/05/21 | 1,558 | 1,573 | 1,558 | 1,569 | +11 | +0.7% | 10,600 |
| 2024/05/20 | 1,545 | 1,564 | 1,541 | 1,558 | +12 | +0.8% | 11,300 |
| 2024/05/17 | 1,542 | 1,555 | 1,541 | 1,546 | -2 | -0.1% | 9,600 |
| 2024/05/16 | 1,550 | 1,550 | 1,541 | 1,548 | +1 | +0.1% | 7,700 |
| 2024/05/15 | 1,550 | 1,554 | 1,544 | 1,547 | -8 | -0.5% | 5,000 |
| 2024/05/14 | 1,560 | 1,560 | 1,548 | 1,555 | -15 | -1% | 11,400 |
| 2024/05/13 | 1,569 | 1,574 | 1,560 | 1,570 | +2 | +0.1% | 12,600 |
| 2024/05/10 | 1,564 | 1,568 | 1,560 | 1,568 | +4 | +0.3% | 8,900 |
| 2024/05/09 | 1,553 | 1,564 | 1,553 | 1,564 | +19 | +1.2% | 9,100 |
| 2024/05/08 | 1,547 | 1,556 | 1,543 | 1,545 | -3 | -0.2% | 11,400 |
| 2024/05/07 | 1,551 | 1,552 | 1,542 | 1,548 | -3 | -0.2% | 16,700 |
| 2024/05/02 | 1,542 | 1,558 | 1,542 | 1,551 | ±0 | ±0% | 8,200 |
| 2024/05/01 | 1,570 | 1,570 | 1,550 | 1,551 | -18 | -1.1% | 6,500 |
| 2024/04/30 | 1,560 | 1,570 | 1,550 | 1,569 | +8 | +0.5% | 15,200 |
| 2024/04/26 | 1,570 | 1,570 | 1,540 | 1,561 | +6 | +0.4% | 36,800 |
| 2024/04/25 | 1,532 | 1,563 | 1,532 | 1,555 | +19 | +1.2% | 20,800 |
| 2024/04/24 | 1,527 | 1,543 | 1,527 | 1,536 | +10 | +0.7% | 12,000 |
| 2024/04/23 | 1,534 | 1,534 | 1,523 | 1,526 | +5 | +0.3% | 5,400 |
| 2024/04/22 | 1,527 | 1,527 | 1,513 | 1,521 | +21 | +1.4% | 9,100 |
| 2024/04/19 | 1,511 | 1,512 | 1,488 | 1,500 | -27 | -1.8% | 20,000 |
| 2024/04/18 | 1,505 | 1,530 | 1,505 | 1,527 | +17 | +1.1% | 7,800 |
| 2024/04/17 | 1,528 | 1,530 | 1,509 | 1,510 | -18 | -1.2% | 17,000 |
| 2024/04/16 | 1,553 | 1,553 | 1,516 | 1,528 | -25 | -1.6% | 19,200 |
| 2024/04/15 | 1,545 | 1,555 | 1,542 | 1,553 | +8 | +0.5% | 10,500 |
| 2024/04/12 | 1,547 | 1,557 | 1,541 | 1,545 | +6 | +0.4% | 16,700 |
| 2024/04/11 | 1,554 | 1,556 | 1,535 | 1,539 | -21 | -1.3% | 13,000 |
| 2024/04/10 | 1,550 | 1,560 | 1,546 | 1,560 | +16 | +1% | 10,400 |
| 2024/04/09 | 1,531 | 1,544 | 1,522 | 1,544 | +13 | +0.8% | 9,500 |
| 2024/04/08 | 1,515 | 1,532 | 1,515 | 1,531 | +16 | +1.1% | 13,000 |
| 2024/04/05 | 1,509 | 1,519 | 1,505 | 1,515 | -5 | -0.3% | 11,300 |
| 2024/04/04 | 1,521 | 1,525 | 1,505 | 1,520 | -1 | -0.1% | 23,300 |
| 2024/04/03 | 1,505 | 1,523 | 1,500 | 1,521 | +11 | +0.7% | 25,200 |
| 2024/04/02 | 1,540 | 1,540 | 1,510 | 1,510 | -35 | -2.3% | 21,300 |
| 2024/04/01 | 1,568 | 1,568 | 1,541 | 1,545 | -20 | -1.3% | 14,600 |
| 2024/03/29 | 1,555 | 1,583 | 1,555 | 1,565 | +14 | +0.9% | 26,800 |
| 2024/03/28 | 1,586 | 1,599 | 1,550 | 1,551 | -95 | -5.8% | 53,700 |
| 2024/03/27 | 1,632 | 1,658 | 1,611 | 1,646 | +14 | +0.9% | 75,200 |
| 2024/03/26 | 1,635 | 1,659 | 1,625 | 1,632 | +12 | +0.7% | 52,400 |
| 2024/03/25 | 1,590 | 1,624 | 1,585 | 1,620 | +37 | +2.3% | 48,100 |
| 2024/03/22 | 1,580 | 1,587 | 1,575 | 1,583 | +14 | +0.9% | 18,100 |
| 2024/03/21 | 1,585 | 1,588 | 1,568 | 1,569 | -11 | -0.7% | 28,400 |
| 2024/03/19 | 1,584 | 1,584 | 1,557 | 1,580 | -4 | -0.3% | 26,300 |
| 2024/03/18 | 1,576 | 1,584 | 1,574 | 1,584 | +17 | +1.1% | 19,000 |
301～
350
件表示中 / 2604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 | 165,000円 | +4.1% | +4.9% | 1.82% | 13.91倍 | 1.38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 | 338,000円 | -3.4% | +0.1% | 1.12% | 18.69倍 | 1.12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 |
| コメ兵ＨＤ | 300,000円 | +25.8% | +22.4% | 3.53% | 7.15倍 | 1.00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 |
| あみやき | 159,000円 | +9.8% | +10.1% | 2.14% | 17.10倍 | 1.49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 |
| エコス | 278,200円 | +2.1% | -4.5% | 2.52% | 7.81倍 | 1.16倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
