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 |
|---|---|---|---|---|---|---|---|
| 2017/12/28 | 2,098 | 2,104 | 2,085 | 2,088 | +4 | +0.2% | 253,300 |
| 2017/12/27 | 2,067 | 2,102 | 2,066 | 2,084 | +20 | +1% | 381,300 |
| 2017/12/26 | 2,050 | 2,084 | 2,047 | 2,064 | +16 | +0.8% | 387,100 |
| 2017/12/25 | 2,048 | 2,050 | 2,025 | 2,048 | ±0 | ±0% | 152,500 |
| 2017/12/22 | 2,047 | 2,060 | 2,040 | 2,048 | -2 | -0.1% | 271,900 |
| 2017/12/21 | 2,035 | 2,054 | 2,016 | 2,050 | +10 | +0.5% | 404,400 |
| 2017/12/20 | 2,018 | 2,050 | 2,016 | 2,040 | +22 | +1.1% | 557,400 |
| 2017/12/19 | 2,000 | 2,020 | 1,999 | 2,018 | +16 | +0.8% | 359,500 |
| 2017/12/18 | 1,998 | 2,015 | 1,994 | 2,002 | +19 | +1% | 391,200 |
| 2017/12/15 | 1,970 | 1,998 | 1,959 | 1,983 | +24 | +1.2% | 370,700 |
| 2017/12/14 | 1,998 | 2,021 | 1,940 | 1,959 | -29 | -1.5% | 1,102,000 |
| 2017/12/13 | 1,973 | 1,995 | 1,967 | 1,988 | +23 | +1.2% | 292,100 |
| 2017/12/12 | 1,984 | 1,990 | 1,964 | 1,965 | -20 | -1% | 238,600 |
| 2017/12/11 | 1,960 | 1,985 | 1,952 | 1,985 | +36 | +1.8% | 398,000 |
| 2017/12/08 | 1,941 | 1,959 | 1,937 | 1,949 | +24 | +1.2% | 270,000 |
| 2017/12/07 | 1,936 | 1,937 | 1,922 | 1,925 | -11 | -0.6% | 179,000 |
| 2017/12/06 | 1,941 | 1,952 | 1,928 | 1,936 | -5 | -0.3% | 176,800 |
| 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 |
1851～
1900
件表示中 / 2221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 | 301,000円 | +16.6% | +15.8% | 1.99% | 20.24倍 | 3.00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 |
| Ｔナカヤマ | 217,700円 | +7.6% | +5.6% | 2.55% | 9.89倍 | 0.83倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
| イエローハット | 158,600円 | +10.3% | +2.1% | 3.66% | 12.23倍 | 1.16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 |
| ハピネット | 578,000円 | +7.0% | +0.3% | 0.87% | 17.62倍 | 2.30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 |
| あいＨＤ | 239,900円 | +36.5% | -43.0% | 4.17% | 6.00倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
