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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,830 | 1,835 | 1,820 | 1,833 | -5 | -0.3% | 248,200 |
| 2017/09/21 | 1,842 | 1,850 | 1,834 | 1,838 | -9 | -0.5% | 212,300 |
| 2017/09/20 | 1,872 | 1,875 | 1,844 | 1,847 | -32 | -1.7% | 244,400 |
| 2017/09/19 | 1,890 | 1,892 | 1,873 | 1,879 | -9 | -0.5% | 231,000 |
| 2017/09/15 | 1,885 | 1,890 | 1,879 | 1,888 | +11 | +0.6% | 331,500 |
| 2017/09/14 | 1,871 | 1,893 | 1,870 | 1,877 | +7 | +0.4% | 279,700 |
| 2017/09/13 | 1,868 | 1,879 | 1,863 | 1,870 | -1 | -0.1% | 195,100 |
| 2017/09/12 | 1,870 | 1,878 | 1,868 | 1,871 | -3 | -0.2% | 172,500 |
| 2017/09/11 | 1,881 | 1,885 | 1,871 | 1,874 | -7 | -0.4% | 232,500 |
| 2017/09/08 | 1,885 | 1,885 | 1,867 | 1,881 | -4 | -0.2% | 304,400 |
| 2017/09/07 | 1,875 | 1,906 | 1,874 | 1,885 | +76 | +4.2% | 756,300 |
| 2017/09/06 | 1,790 | 1,809 | 1,779 | 1,809 | +11 | +0.6% | 256,000 |
| 2017/09/05 | 1,810 | 1,811 | 1,793 | 1,798 | -12 | -0.7% | 326,500 |
| 2017/09/04 | 1,826 | 1,826 | 1,803 | 1,810 | -22 | -1.2% | 272,700 |
| 2017/09/01 | 1,842 | 1,843 | 1,825 | 1,832 | -11 | -0.6% | 266,600 |
| 2017/08/31 | 1,838 | 1,846 | 1,831 | 1,843 | +13 | +0.7% | 473,800 |
| 2017/08/30 | 1,841 | 1,842 | 1,826 | 1,830 | -15 | -0.8% | 252,000 |
| 2017/08/29 | 1,836 | 1,847 | 1,823 | 1,845 | -29 | -1.5% | 433,100 |
| 2017/08/28 | 1,879 | 1,888 | 1,871 | 1,874 | -5 | -0.3% | 572,200 |
| 2017/08/25 | 1,879 | 1,891 | 1,876 | 1,879 | +11 | +0.6% | 263,000 |
| 2017/08/24 | 1,910 | 1,912 | 1,868 | 1,868 | -42 | -2.2% | 489,800 |
| 2017/08/23 | 1,912 | 1,917 | 1,908 | 1,910 | -5 | -0.3% | 369,800 |
| 2017/08/22 | 1,910 | 1,919 | 1,910 | 1,915 | +5 | +0.3% | 239,900 |
| 2017/08/21 | 1,917 | 1,922 | 1,904 | 1,910 | -11 | -0.6% | 319,900 |
| 2017/08/18 | 1,915 | 1,928 | 1,908 | 1,921 | -2 | -0.1% | 341,500 |
| 2017/08/17 | 1,920 | 1,929 | 1,918 | 1,923 | +4 | +0.2% | 220,500 |
| 2017/08/16 | 1,919 | 1,923 | 1,904 | 1,919 | +1 | +0.1% | 360,700 |
| 2017/08/15 | 1,922 | 1,929 | 1,918 | 1,918 | ±0 | ±0% | 258,100 |
| 2017/08/14 | 1,910 | 1,920 | 1,909 | 1,918 | +7 | +0.4% | 385,800 |
| 2017/08/10 | 1,915 | 1,923 | 1,909 | 1,911 | -6 | -0.3% | 278,500 |
| 2017/08/09 | 1,922 | 1,933 | 1,909 | 1,917 | -5 | -0.3% | 401,300 |
| 2017/08/08 | 1,900 | 1,938 | 1,899 | 1,922 | +22 | +1.2% | 652,000 |
| 2017/08/07 | 1,904 | 1,906 | 1,899 | 1,900 | -1 | -0.1% | 358,000 |
| 2017/08/04 | 1,894 | 1,903 | 1,881 | 1,901 | +7 | +0.4% | 462,400 |
| 2017/08/03 | 1,880 | 1,894 | 1,877 | 1,894 | +7 | +0.4% | 514,100 |
| 2017/08/02 | 1,840 | 1,889 | 1,838 | 1,887 | +47 | +2.6% | 1,118,800 |
| 2017/08/01 | 1,838 | 1,840 | 1,830 | 1,840 | +2 | +0.1% | 360,900 |
| 2017/07/31 | 1,843 | 1,843 | 1,835 | 1,838 | -1 | -0.1% | 371,500 |
| 2017/07/28 | 1,844 | 1,844 | 1,831 | 1,839 | ±0 | ±0% | 312,000 |
| 2017/07/27 | 1,827 | 1,843 | 1,823 | 1,839 | +22 | +1.2% | 470,400 |
| 2017/07/26 | 1,830 | 1,830 | 1,813 | 1,817 | -11 | -0.6% | 288,700 |
| 2017/07/25 | 1,805 | 1,829 | 1,802 | 1,828 | +27 | +1.5% | 456,800 |
| 2017/07/24 | 1,811 | 1,811 | 1,796 | 1,801 | -2 | -0.1% | 394,100 |
| 2017/07/21 | 1,809 | 1,814 | 1,802 | 1,803 | -6 | -0.3% | 328,300 |
| 2017/07/20 | 1,813 | 1,817 | 1,794 | 1,809 | -4 | -0.2% | 659,300 |
| 2017/07/19 | 1,813 | 1,817 | 1,808 | 1,813 | +5 | +0.3% | 316,700 |
| 2017/07/18 | 1,825 | 1,828 | 1,803 | 1,808 | -19 | -1% | 388,900 |
| 2017/07/14 | 1,820 | 1,833 | 1,815 | 1,827 | +9 | +0.5% | 448,300 |
| 2017/07/13 | 1,840 | 1,843 | 1,807 | 1,818 | -12 | -0.7% | 601,700 |
| 2017/07/12 | 1,848 | 1,849 | 1,825 | 1,830 | -10 | -0.5% | 600,300 |
1751～
1800
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
