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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,937 | 1,944 | 1,922 | 1,941 | +1 | +0.1% | 191,600 |
| 2017/12/04 | 1,945 | 1,954 | 1,939 | 1,940 | -4 | -0.2% | 154,600 |
| 2017/12/01 | 1,947 | 1,954 | 1,940 | 1,944 | -1 | -0.1% | 324,400 |
| 2017/11/30 | 1,938 | 1,955 | 1,933 | 1,945 | +12 | +0.6% | 459,900 |
| 2017/11/29 | 1,910 | 1,936 | 1,907 | 1,933 | +31 | +1.6% | 171,500 |
| 2017/11/28 | 1,913 | 1,913 | 1,897 | 1,902 | -10 | -0.5% | 124,300 |
| 2017/11/27 | 1,894 | 1,919 | 1,890 | 1,912 | +30 | +1.6% | 259,500 |
| 2017/11/24 | 1,882 | 1,889 | 1,878 | 1,882 | ±0 | ±0% | 120,800 |
| 2017/11/22 | 1,882 | 1,890 | 1,877 | 1,882 | ±0 | ±0% | 157,900 |
| 2017/11/21 | 1,879 | 1,889 | 1,875 | 1,882 | +3 | +0.2% | 161,500 |
| 2017/11/20 | 1,890 | 1,894 | 1,878 | 1,879 | -12 | -0.6% | 155,500 |
| 2017/11/17 | 1,900 | 1,908 | 1,887 | 1,891 | +15 | +0.8% | 331,000 |
| 2017/11/16 | 1,873 | 1,899 | 1,873 | 1,876 | -2 | -0.1% | 271,200 |
| 2017/11/15 | 1,920 | 1,921 | 1,870 | 1,878 | -42 | -2.2% | 380,400 |
| 2017/11/14 | 1,915 | 1,955 | 1,915 | 1,920 | +14 | +0.7% | 392,000 |
| 2017/11/13 | 1,919 | 1,927 | 1,905 | 1,906 | -12 | -0.6% | 173,800 |
| 2017/11/10 | 1,920 | 1,934 | 1,916 | 1,918 | -17 | -0.9% | 165,700 |
| 2017/11/09 | 1,960 | 1,963 | 1,920 | 1,935 | -27 | -1.4% | 245,100 |
| 2017/11/08 | 1,942 | 1,965 | 1,942 | 1,962 | +24 | +1.2% | 331,100 |
| 2017/11/07 | 1,933 | 1,946 | 1,931 | 1,938 | +5 | +0.3% | 221,900 |
| 2017/11/06 | 1,930 | 1,937 | 1,923 | 1,933 | +3 | +0.2% | 213,900 |
| 2017/11/02 | 1,950 | 1,951 | 1,929 | 1,930 | -7 | -0.4% | 266,400 |
| 2017/11/01 | 1,947 | 1,950 | 1,933 | 1,937 | +4 | +0.2% | 311,100 |
| 2017/10/31 | 1,930 | 1,942 | 1,918 | 1,933 | +7 | +0.4% | 258,600 |
| 2017/10/30 | 1,937 | 1,938 | 1,913 | 1,926 | -15 | -0.8% | 415,900 |
| 2017/10/27 | 1,949 | 1,951 | 1,939 | 1,941 | +5 | +0.3% | 316,700 |
| 2017/10/26 | 1,945 | 1,952 | 1,936 | 1,936 | +7 | +0.4% | 458,100 |
| 2017/10/25 | 1,930 | 1,943 | 1,918 | 1,929 | +6 | +0.3% | 382,500 |
| 2017/10/24 | 1,915 | 1,929 | 1,914 | 1,923 | +10 | +0.5% | 385,400 |
| 2017/10/23 | 1,909 | 1,917 | 1,906 | 1,913 | +5 | +0.3% | 282,000 |
| 2017/10/20 | 1,900 | 1,911 | 1,895 | 1,908 | -4 | -0.2% | 275,900 |
| 2017/10/19 | 1,905 | 1,914 | 1,905 | 1,912 | ±0 | ±0% | 236,400 |
| 2017/10/18 | 1,900 | 1,913 | 1,893 | 1,912 | +2 | +0.1% | 259,600 |
| 2017/10/17 | 1,906 | 1,912 | 1,900 | 1,910 | +14 | +0.7% | 561,300 |
| 2017/10/16 | 1,888 | 1,899 | 1,882 | 1,896 | +16 | +0.9% | 466,400 |
| 2017/10/13 | 1,854 | 1,885 | 1,850 | 1,880 | +41 | +2.2% | 750,200 |
| 2017/10/12 | 1,858 | 1,868 | 1,826 | 1,839 | -14 | -0.8% | 567,900 |
| 2017/10/11 | 1,835 | 1,853 | 1,829 | 1,853 | +38 | +2.1% | 608,100 |
| 2017/10/10 | 1,858 | 1,858 | 1,813 | 1,815 | -46 | -2.5% | 721,200 |
| 2017/10/06 | 1,851 | 1,865 | 1,851 | 1,861 | +11 | +0.6% | 281,700 |
| 2017/10/05 | 1,846 | 1,854 | 1,844 | 1,850 | +6 | +0.3% | 107,900 |
| 2017/10/04 | 1,859 | 1,863 | 1,844 | 1,844 | -13 | -0.7% | 196,500 |
| 2017/10/03 | 1,876 | 1,882 | 1,856 | 1,857 | -13 | -0.7% | 177,700 |
| 2017/10/02 | 1,880 | 1,882 | 1,861 | 1,870 | -7 | -0.4% | 189,600 |
| 2017/09/29 | 1,870 | 1,879 | 1,859 | 1,877 | +5 | +0.3% | 175,500 |
| 2017/09/28 | 1,860 | 1,872 | 1,858 | 1,872 | +12 | +0.6% | 193,300 |
| 2017/09/27 | 1,855 | 1,860 | 1,847 | 1,860 | +6 | +0.3% | 92,800 |
| 2017/09/26 | 1,858 | 1,859 | 1,846 | 1,854 | ±0 | ±0% | 111,200 |
| 2017/09/25 | 1,846 | 1,857 | 1,842 | 1,854 | +21 | +1.1% | 242,400 |
| 2017/09/22 | 1,830 | 1,835 | 1,820 | 1,833 | -5 | -0.3% | 248,200 |
1801～
1850
件表示中 / 2154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 | 295,200円 | +16.6% | +15.8% | 2.03% | 19.84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 |
| 加賀電 | 246,300円 | +2.3% | +0.1% | 4.47% | 7.19倍 | 0.81倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| ＴＯＫＡＩ ＨＤ | 99,300円 | +5.4% | +3.0% | 3.42% | 14.41倍 | 1.46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 |
| イエローハット | 139,400円 | +2.3% | +2.7% | 2.51% | 11.77倍 | 1.04倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 山 善 | 139,900円 | +0.6% | -4.2% | 3.65% | 15.74倍 | 0.96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
