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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 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 |
| 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 |
1901～
1950
件表示中 / 2220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 | 297,800円 | +16.6% | +15.8% | 2.01% | 20.02倍 | 2.97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 | 217,100円 | +7.6% | +5.6% | 2.56% | 9.86倍 | 0.82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 | 159,100円 | +10.3% | +2.1% | 3.65% | 12.27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 | 567,000円 | +7.0% | +0.3% | 0.88% | 17.28倍 | 2.25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 | 240,900円 | +36.5% | -43.0% | 4.15% | 6.02倍 | 1.21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
