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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,730 | 1,733 | 1,721 | 1,721 | -7 | -0.4% | 263,900 |
| 2016/11/30 | 1,744 | 1,747 | 1,728 | 1,728 | -7 | -0.4% | 953,000 |
| 2016/11/29 | 1,740 | 1,740 | 1,725 | 1,735 | -6 | -0.3% | 133,100 |
| 2016/11/28 | 1,731 | 1,742 | 1,726 | 1,741 | +10 | +0.6% | 184,500 |
| 2016/11/25 | 1,726 | 1,733 | 1,724 | 1,731 | +5 | +0.3% | 122,100 |
| 2016/11/24 | 1,732 | 1,735 | 1,717 | 1,726 | -2 | -0.1% | 135,200 |
| 2016/11/22 | 1,734 | 1,739 | 1,720 | 1,728 | -5 | -0.3% | 115,100 |
| 2016/11/21 | 1,732 | 1,744 | 1,731 | 1,733 | +7 | +0.4% | 183,200 |
| 2016/11/18 | 1,701 | 1,729 | 1,701 | 1,726 | +25 | +1.5% | 320,100 |
| 2016/11/17 | 1,692 | 1,702 | 1,689 | 1,701 | -1 | -0.1% | 123,700 |
| 2016/11/16 | 1,691 | 1,703 | 1,682 | 1,702 | +15 | +0.9% | 282,500 |
| 2016/11/15 | 1,692 | 1,693 | 1,667 | 1,687 | +16 | +1% | 230,700 |
| 2016/11/14 | 1,650 | 1,677 | 1,650 | 1,671 | +35 | +2.1% | 163,600 |
| 2016/11/11 | 1,660 | 1,667 | 1,632 | 1,636 | -25 | -1.5% | 226,800 |
| 2016/11/10 | 1,678 | 1,688 | 1,654 | 1,661 | +21 | +1.3% | 199,800 |
| 2016/11/09 | 1,695 | 1,699 | 1,610 | 1,640 | -45 | -2.7% | 322,200 |
| 2016/11/08 | 1,693 | 1,703 | 1,680 | 1,685 | -6 | -0.4% | 154,900 |
| 2016/11/07 | 1,682 | 1,691 | 1,668 | 1,691 | +9 | +0.5% | 134,400 |
| 2016/11/04 | 1,664 | 1,687 | 1,663 | 1,682 | +16 | +1% | 117,200 |
| 2016/11/02 | 1,685 | 1,688 | 1,663 | 1,666 | -22 | -1.3% | 176,500 |
| 2016/11/01 | 1,692 | 1,700 | 1,682 | 1,688 | -11 | -0.6% | 126,200 |
| 2016/10/31 | 1,706 | 1,709 | 1,696 | 1,699 | -7 | -0.4% | 98,000 |
| 2016/10/28 | 1,705 | 1,709 | 1,697 | 1,706 | +10 | +0.6% | 196,300 |
| 2016/10/27 | 1,699 | 1,705 | 1,695 | 1,696 | -2 | -0.1% | 125,400 |
| 2016/10/26 | 1,688 | 1,700 | 1,682 | 1,698 | +10 | +0.6% | 167,600 |
| 2016/10/25 | 1,688 | 1,703 | 1,678 | 1,688 | ±0 | ±0% | 280,700 |
| 2016/10/24 | 1,680 | 1,691 | 1,670 | 1,688 | +14 | +0.8% | 184,100 |
| 2016/10/21 | 1,680 | 1,683 | 1,671 | 1,674 | -5 | -0.3% | 96,400 |
| 2016/10/20 | 1,670 | 1,679 | 1,660 | 1,679 | +17 | +1% | 151,400 |
| 2016/10/19 | 1,672 | 1,680 | 1,661 | 1,662 | -10 | -0.6% | 171,500 |
| 2016/10/18 | 1,660 | 1,680 | 1,655 | 1,672 | +9 | +0.5% | 199,700 |
| 2016/10/17 | 1,670 | 1,670 | 1,657 | 1,663 | -1 | -0.1% | 119,900 |
| 2016/10/14 | 1,663 | 1,684 | 1,658 | 1,664 | ±0 | ±0% | 155,700 |
| 2016/10/13 | 1,670 | 1,682 | 1,658 | 1,664 | -26 | -1.5% | 240,900 |
| 2016/10/12 | 1,699 | 1,709 | 1,681 | 1,690 | -8 | -0.5% | 189,400 |
| 2016/10/11 | 1,670 | 1,707 | 1,670 | 1,698 | +33 | +2% | 369,100 |
| 2016/10/07 | 1,671 | 1,672 | 1,655 | 1,665 | -1 | -0.1% | 114,100 |
| 2016/10/06 | 1,681 | 1,682 | 1,658 | 1,666 | +2 | +0.1% | 148,100 |
| 2016/10/05 | 1,674 | 1,688 | 1,656 | 1,664 | -10 | -0.6% | 236,600 |
| 2016/10/04 | 1,638 | 1,675 | 1,637 | 1,674 | +36 | +2.2% | 214,500 |
| 2016/10/03 | 1,628 | 1,647 | 1,622 | 1,638 | +25 | +1.5% | 137,300 |
| 2016/09/30 | 1,622 | 1,623 | 1,608 | 1,613 | -10 | -0.6% | 126,000 |
| 2016/09/29 | 1,623 | 1,627 | 1,610 | 1,623 | +16 | +1% | 107,300 |
| 2016/09/28 | 1,630 | 1,630 | 1,600 | 1,607 | -9 | -0.6% | 123,700 |
| 2016/09/27 | 1,580 | 1,616 | 1,575 | 1,616 | -3 | -0.2% | 249,400 |
| 2016/09/26 | 1,662 | 1,666 | 1,616 | 1,619 | -38 | -2.3% | 205,300 |
| 2016/09/23 | 1,610 | 1,662 | 1,602 | 1,657 | +68 | +4.3% | 348,400 |
| 2016/09/21 | 1,556 | 1,589 | 1,555 | 1,589 | +26 | +1.7% | 271,900 |
| 2016/09/20 | 1,585 | 1,589 | 1,560 | 1,563 | -28 | -1.8% | 342,300 |
| 2016/09/16 | 1,612 | 1,619 | 1,587 | 1,591 | -31 | -1.9% | 388,400 |
1951～
2000
件表示中 / 2055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 | 284,000円 | +5.2% | +6.9% | 1.90% | 20.41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 |
| 円谷フィール | 218,300円 | +9.2% | +24.4% | 1.83% | 11.70倍 | 3.08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 |
| 三愛オブリ | 200,300円 | -1.5% | -26.7% | 4.99% | 13.14倍 | 1.08倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| ＴＯＫＡＩ ＨＤ | 92,200円 | +5.4% | +3.0% | 3.69% | 13.38倍 | 1.35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 |
| リョーサン菱 | 232,400円 | - | - | 6.02% | 11.64倍 | 0.72倍 |
|
独立系半導体商社大手。２４年リョーサンと菱洋エレが統合。マイコンやＣＰＵ・ＧＰＵに強み |
市場注目の銘柄
チャート関連のコラム
