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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 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 |
| 2017/06/12 | 1,851 | 1,898 | 1,835 | 1,878 | -96 | -4.9% | 1,111,800 |
| 2017/06/09 | 1,971 | 1,986 | 1,971 | 1,974 | +3 | +0.2% | 159,300 |
| 2017/06/08 | 1,984 | 1,999 | 1,970 | 1,971 | -10 | -0.5% | 213,800 |
| 2017/06/07 | 2,000 | 2,003 | 1,981 | 1,981 | -20 | -1% | 286,600 |
| 2017/06/06 | 1,978 | 2,007 | 1,959 | 2,001 | +37 | +1.9% | 721,700 |
| 2017/06/05 | 1,971 | 1,974 | 1,959 | 1,964 | -7 | -0.4% | 149,800 |
| 2017/06/02 | 1,965 | 1,975 | 1,963 | 1,971 | +9 | +0.5% | 187,800 |
| 2017/06/01 | 1,953 | 1,969 | 1,953 | 1,962 | -7 | -0.4% | 137,000 |
| 2017/05/31 | 1,988 | 1,993 | 1,959 | 1,969 | -17 | -0.9% | 251,000 |
| 2017/05/30 | 1,982 | 1,989 | 1,979 | 1,986 | +4 | +0.2% | 238,200 |
| 2017/05/29 | 1,980 | 1,990 | 1,971 | 1,982 | +4 | +0.2% | 283,400 |
| 2017/05/26 | 1,975 | 1,985 | 1,968 | 1,978 | +9 | +0.5% | 388,600 |
| 2017/05/25 | 1,975 | 1,985 | 1,966 | 1,969 | +12 | +0.6% | 618,300 |
| 2017/05/24 | 1,953 | 1,979 | 1,953 | 1,957 | +14 | +0.7% | 383,900 |
| 2017/05/23 | 1,940 | 1,960 | 1,933 | 1,943 | +7 | +0.4% | 317,200 |
| 2017/05/22 | 1,918 | 1,942 | 1,915 | 1,936 | +22 | +1.1% | 265,800 |
| 2017/05/19 | 1,909 | 1,915 | 1,892 | 1,914 | +10 | +0.5% | 154,200 |
| 2017/05/18 | 1,887 | 1,905 | 1,878 | 1,904 | -1 | -0.1% | 155,200 |
| 2017/05/17 | 1,908 | 1,908 | 1,884 | 1,905 | -13 | -0.7% | 193,700 |
| 2017/05/16 | 1,923 | 1,932 | 1,910 | 1,918 | -2 | -0.1% | 187,900 |
| 2017/05/15 | 1,893 | 1,920 | 1,872 | 1,920 | +31 | +1.6% | 266,000 |
| 2017/05/12 | 1,880 | 1,891 | 1,867 | 1,889 | +5 | +0.3% | 195,700 |
| 2017/05/11 | 1,890 | 1,894 | 1,872 | 1,884 | ±0 | ±0% | 142,200 |
| 2017/05/10 | 1,900 | 1,900 | 1,880 | 1,884 | -6 | -0.3% | 183,400 |
| 2017/05/09 | 1,899 | 1,903 | 1,886 | 1,890 | -9 | -0.5% | 221,300 |
| 2017/05/08 | 1,895 | 1,899 | 1,884 | 1,899 | +24 | +1.3% | 224,700 |
| 2017/05/02 | 1,883 | 1,896 | 1,871 | 1,875 | +7 | +0.4% | 304,000 |
| 2017/05/01 | 1,896 | 1,899 | 1,859 | 1,868 | -55 | -2.9% | 341,800 |
| 2017/04/28 | 1,940 | 1,948 | 1,911 | 1,923 | ±0 | ±0% | 224,100 |
| 2017/04/27 | 1,942 | 1,949 | 1,923 | 1,923 | -32 | -1.6% | 902,800 |
| 2017/04/26 | 1,950 | 1,980 | 1,939 | 1,955 | +7 | +0.4% | 500,800 |
| 2017/04/25 | 1,950 | 1,964 | 1,946 | 1,948 | +1 | +0.1% | 251,800 |
1901～
1950
件表示中 / 2152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 | 288,800円 | +16.6% | +15.8% | 2.08% | 19.41倍 | 2.88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 | 251,800円 | +2.3% | +0.1% | 4.37% | 7.35倍 | 0.83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 | 98,900円 | +5.4% | +3.0% | 3.44% | 14.36倍 | 1.45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 | 137,800円 | +2.3% | +2.7% | 2.54% | 11.63倍 | 1.03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 | 135,400円 | +0.6% | -4.2% | 3.77% | 15.23倍 | 0.93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
