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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 2,841 | 2,848 | 2,818 | 2,822 | -14 | -0.5% | 233,600 |
| 2024/12/30 | 2,853 | 2,857 | 2,834 | 2,836 | -9 | -0.3% | 140,200 |
| 2024/12/27 | 2,817 | 2,845 | 2,816 | 2,845 | +29 | +1% | 134,300 |
| 2024/12/26 | 2,800 | 2,816 | 2,799 | 2,816 | +16 | +0.6% | 138,600 |
| 2024/12/25 | 2,810 | 2,817 | 2,786 | 2,800 | -20 | -0.7% | 119,800 |
| 2024/12/24 | 2,835 | 2,837 | 2,815 | 2,820 | -18 | -0.6% | 73,200 |
| 2024/12/23 | 2,836 | 2,848 | 2,831 | 2,838 | +2 | +0.1% | 97,800 |
| 2024/12/20 | 2,879 | 2,879 | 2,836 | 2,836 | -32 | -1.1% | 174,700 |
| 2024/12/19 | 2,863 | 2,880 | 2,850 | 2,868 | -12 | -0.4% | 118,300 |
| 2024/12/18 | 2,891 | 2,900 | 2,878 | 2,880 | -11 | -0.4% | 82,800 |
| 2024/12/17 | 2,905 | 2,919 | 2,891 | 2,891 | -19 | -0.7% | 106,500 |
| 2024/12/16 | 2,936 | 2,953 | 2,910 | 2,910 | -26 | -0.9% | 141,300 |
| 2024/12/13 | 2,909 | 2,946 | 2,906 | 2,936 | +5 | +0.2% | 130,700 |
| 2024/12/12 | 2,945 | 2,953 | 2,928 | 2,931 | -3 | -0.1% | 224,100 |
| 2024/12/11 | 2,895 | 2,945 | 2,888 | 2,934 | +57 | +2% | 255,300 |
| 2024/12/10 | 2,900 | 2,900 | 2,872 | 2,877 | -20 | -0.7% | 131,600 |
| 2024/12/09 | 2,882 | 2,906 | 2,865 | 2,897 | +12 | +0.4% | 125,400 |
| 2024/12/06 | 2,915 | 2,942 | 2,885 | 2,885 | -31 | -1.1% | 139,100 |
| 2024/12/05 | 2,922 | 2,929 | 2,901 | 2,916 | -4 | -0.1% | 116,300 |
| 2024/12/04 | 2,912 | 2,934 | 2,904 | 2,920 | +6 | +0.2% | 176,700 |
| 2024/12/03 | 2,873 | 2,930 | 2,871 | 2,914 | +41 | +1.4% | 264,500 |
| 2024/12/02 | 2,875 | 2,878 | 2,857 | 2,873 | -5 | -0.2% | 138,400 |
| 2024/11/29 | 2,876 | 2,891 | 2,862 | 2,878 | +2 | +0.1% | 117,500 |
| 2024/11/28 | 2,857 | 2,878 | 2,850 | 2,876 | +23 | +0.8% | 107,600 |
| 2024/11/27 | 2,861 | 2,870 | 2,840 | 2,853 | -9 | -0.3% | 114,400 |
| 2024/11/26 | 2,860 | 2,877 | 2,839 | 2,862 | +2 | +0.1% | 123,800 |
| 2024/11/25 | 2,846 | 2,863 | 2,841 | 2,860 | +20 | +0.7% | 179,600 |
| 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 |
101～
150
件表示中 / 2182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 | 282,000円 | +16.6% | +15.8% | 2.13% | 18.95倍 | 2.81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 |
| 伊藤忠食 | 1,044,000円 | +3.0% | +1.0% | 1.53% | 15.96倍 | 1.15倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| あいＨＤ | 233,700円 | +36.5% | -43.0% | 4.28% | 5.84倍 | 1.17倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| ハピネット | 530,000円 | +7.0% | +0.3% | 0.94% | 16.15倍 | 2.10倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 山 善 | 131,700円 | +2.7% | -10.2% | 3.95% | 16.08倍 | 0.89倍 |
|
工作機械や工具の専門商社大手。住宅設備や家庭用機器も展開。国内外で問題解決サービス強化 |
市場注目の銘柄
チャート関連のコラム
