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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 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 |
| 2017/07/11 | 1,820 | 1,850 | 1,811 | 1,840 | +24 | +1.3% | 903,300 |
| 2017/07/10 | 1,829 | 1,833 | 1,815 | 1,816 | -3 | -0.2% | 719,900 |
| 2017/07/07 | 1,799 | 1,819 | 1,795 | 1,819 | +22 | +1.2% | 920,300 |
| 2017/07/06 | 1,796 | 1,800 | 1,783 | 1,797 | -1 | -0.1% | 546,300 |
| 2017/07/05 | 1,781 | 1,798 | 1,770 | 1,798 | +17 | +1% | 674,100 |
| 2017/07/04 | 1,791 | 1,793 | 1,779 | 1,781 | -6 | -0.3% | 514,400 |
| 2017/07/03 | 1,798 | 1,800 | 1,785 | 1,787 | -7 | -0.4% | 618,400 |
| 2017/06/30 | 1,810 | 1,810 | 1,793 | 1,794 | -18 | -1% | 601,300 |
| 2017/06/29 | 1,798 | 1,814 | 1,788 | 1,812 | +26 | +1.5% | 1,255,200 |
| 2017/06/28 | 1,790 | 1,814 | 1,785 | 1,786 | +3 | +0.2% | 1,661,800 |
| 2017/06/27 | 1,800 | 1,800 | 1,782 | 1,783 | -27 | -1.5% | 4,791,600 |
| 2017/06/26 | 1,822 | 1,835 | 1,810 | 1,810 | -11 | -0.6% | 766,200 |
| 2017/06/23 | 1,837 | 1,845 | 1,817 | 1,821 | -16 | -0.9% | 530,700 |
| 2017/06/22 | 1,850 | 1,864 | 1,830 | 1,837 | -18 | -1% | 602,400 |
| 2017/06/21 | 1,850 | 1,874 | 1,850 | 1,855 | +16 | +0.9% | 720,900 |
| 2017/06/20 | 1,805 | 1,854 | 1,805 | 1,839 | +16 | +0.9% | 1,752,800 |
| 2017/06/19 | 1,861 | 1,865 | 1,813 | 1,823 | -32 | -1.7% | 1,213,500 |
| 2017/06/16 | 1,874 | 1,879 | 1,847 | 1,855 | -13 | -0.7% | 651,200 |
| 2017/06/15 | 1,885 | 1,887 | 1,863 | 1,868 | -1 | -0.1% | 468,800 |
| 2017/06/14 | 1,870 | 1,875 | 1,865 | 1,869 | +11 | +0.6% | 390,000 |
| 2017/06/13 | 1,868 | 1,868 | 1,845 | 1,858 | -20 | -1.1% | 674,700 |
1901～
1950
件表示中 / 2184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 | 284,600円 | +16.6% | +15.8% | 2.11% | 19.13倍 | 2.84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 |
| あいＨＤ | 235,400円 | +36.5% | -43.0% | 4.25% | 5.89倍 | 1.18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 |
| Ｔナカヤマ | 201,500円 | +7.6% | +5.6% | 2.75% | 9.15倍 | 0.76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 |
| 伊藤忠食 | 1,035,000円 | +3.0% | +1.0% | 1.55% | 15.82倍 | 1.14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 |
| 円谷フィール | 200,000円 | +6.7% | -2.2% | 2.50% | 11.11倍 | 2.44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 |
市場注目の銘柄
チャート関連のコラム
