コメダ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,856 | 2,863 | 2,830 | 2,840 | -16 | -0.6% | 153,100 |
| 2024/11/21 | 2,857 | 2,877 | 2,853 | 2,856 | +4 | +0.1% | 120,800 |
| 2024/11/20 | 2,858 | 2,879 | 2,842 | 2,852 | -6 | -0.2% | 127,000 |
| 2024/11/19 | 2,852 | 2,869 | 2,841 | 2,858 | +9 | +0.3% | 113,300 |
| 2024/11/18 | 2,860 | 2,878 | 2,837 | 2,849 | -11 | -0.4% | 131,400 |
| 2024/11/15 | 2,884 | 2,886 | 2,860 | 2,860 | -12 | -0.4% | 131,700 |
| 2024/11/14 | 2,930 | 2,930 | 2,870 | 2,872 | -49 | -1.7% | 152,900 |
| 2024/11/13 | 2,904 | 2,934 | 2,900 | 2,921 | +17 | +0.6% | 176,300 |
| 2024/11/12 | 2,913 | 2,915 | 2,890 | 2,904 | -9 | -0.3% | 137,200 |
| 2024/11/11 | 2,915 | 2,923 | 2,906 | 2,913 | -2 | -0.1% | 118,700 |
| 2024/11/08 | 2,898 | 2,920 | 2,887 | 2,915 | +30 | +1% | 192,200 |
| 2024/11/07 | 2,891 | 2,900 | 2,870 | 2,885 | +17 | +0.6% | 189,000 |
| 2024/11/06 | 2,851 | 2,897 | 2,851 | 2,868 | -5 | -0.2% | 178,000 |
| 2024/11/05 | 2,861 | 2,875 | 2,833 | 2,873 | +12 | +0.4% | 123,800 |
| 2024/11/01 | 2,855 | 2,898 | 2,851 | 2,861 | -28 | -1% | 159,300 |
| 2024/10/31 | 2,859 | 2,909 | 2,850 | 2,889 | +39 | +1.4% | 318,800 |
| 2024/10/30 | 2,850 | 2,867 | 2,832 | 2,850 | +11 | +0.4% | 459,300 |
| 2024/10/29 | 2,840 | 2,857 | 2,834 | 2,839 | -1 | ±0% | 183,800 |
| 2024/10/28 | 2,784 | 2,840 | 2,784 | 2,840 | +56 | +2% | 191,200 |
| 2024/10/25 | 2,773 | 2,791 | 2,753 | 2,784 | +7 | +0.3% | 217,400 |
| 2024/10/24 | 2,758 | 2,784 | 2,745 | 2,777 | +18 | +0.7% | 129,000 |
| 2024/10/23 | 2,770 | 2,791 | 2,759 | 2,759 | -26 | -0.9% | 123,900 |
| 2024/10/22 | 2,803 | 2,811 | 2,785 | 2,785 | -31 | -1.1% | 118,800 |
| 2024/10/21 | 2,828 | 2,831 | 2,806 | 2,816 | -20 | -0.7% | 119,600 |
| 2024/10/18 | 2,817 | 2,836 | 2,810 | 2,836 | +29 | +1% | 131,500 |
| 2024/10/17 | 2,845 | 2,845 | 2,803 | 2,807 | -24 | -0.8% | 122,800 |
| 2024/10/16 | 2,826 | 2,853 | 2,819 | 2,831 | +8 | +0.3% | 284,000 |
| 2024/10/15 | 2,833 | 2,845 | 2,806 | 2,823 | +4 | +0.1% | 213,500 |
| 2024/10/11 | 2,826 | 2,844 | 2,801 | 2,819 | -7 | -0.2% | 392,100 |
| 2024/10/10 | 2,798 | 2,837 | 2,785 | 2,826 | +109 | +4% | 959,600 |
| 2024/10/09 | 2,677 | 2,720 | 2,675 | 2,717 | +51 | +1.9% | 295,600 |
| 2024/10/08 | 2,700 | 2,700 | 2,657 | 2,666 | -44 | -1.6% | 216,100 |
| 2024/10/07 | 2,715 | 2,719 | 2,699 | 2,710 | -5 | -0.2% | 152,000 |
| 2024/10/04 | 2,725 | 2,744 | 2,715 | 2,715 | -8 | -0.3% | 176,000 |
| 2024/10/03 | 2,737 | 2,737 | 2,699 | 2,723 | +6 | +0.2% | 243,600 |
| 2024/10/02 | 2,734 | 2,750 | 2,708 | 2,717 | -27 | -1% | 189,700 |
| 2024/10/01 | 2,766 | 2,770 | 2,740 | 2,744 | -22 | -0.8% | 130,200 |
| 2024/09/30 | 2,752 | 2,793 | 2,740 | 2,766 | -16 | -0.6% | 260,500 |
| 2024/09/27 | 2,777 | 2,788 | 2,768 | 2,782 | +5 | +0.2% | 232,300 |
| 2024/09/26 | 2,760 | 2,777 | 2,750 | 2,777 | +32 | +1.2% | 331,000 |
| 2024/09/25 | 2,720 | 2,745 | 2,706 | 2,745 | +33 | +1.2% | 196,300 |
| 2024/09/24 | 2,751 | 2,751 | 2,701 | 2,712 | -45 | -1.6% | 239,400 |
| 2024/09/20 | 2,741 | 2,757 | 2,736 | 2,757 | +14 | +0.5% | 280,000 |
| 2024/09/19 | 2,745 | 2,750 | 2,728 | 2,743 | -2 | -0.1% | 155,900 |
| 2024/09/18 | 2,723 | 2,747 | 2,718 | 2,745 | +24 | +0.9% | 213,700 |
| 2024/09/17 | 2,690 | 2,721 | 2,690 | 2,721 | +36 | +1.3% | 190,200 |
| 2024/09/13 | 2,688 | 2,689 | 2,666 | 2,685 | -3 | -0.1% | 144,500 |
| 2024/09/12 | 2,669 | 2,688 | 2,659 | 2,688 | +37 | +1.4% | 128,800 |
| 2024/09/11 | 2,719 | 2,719 | 2,635 | 2,651 | -66 | -2.4% | 190,400 |
| 2024/09/10 | 2,698 | 2,723 | 2,687 | 2,717 | +19 | +0.7% | 235,100 |
1～
50
件表示中 / 2055件
類似銘柄と比較する
現在ご覧いただいている「コメダ」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 |
|---|---|---|---|---|---|---|---|---|
| コメダ | 284,000円 | +5.2% | +6.9% | 1.90% | 20.41倍 | 2.94倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約９５％がＦＣ店 |
| 円谷フィール | 218,300円 | +9.2% | +24.4% | 1.83% | 11.70倍 | 3.08倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| 三愛オブリ | 200,300円 | -1.5% | -26.7% | 4.99% | 13.14倍 | 1.08倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| ＴＯＫＡＩ ＨＤ | 92,200円 | +5.4% | +3.0% | 3.69% | 13.38倍 | 1.35倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
| リョーサン菱 | 232,400円 | - | - | 6.02% | 11.64倍 | 0.72倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
市場注目の銘柄
チャート関連のコラム
