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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 1,961 | 1,965 | 1,946 | 1,947 | -20 | -1% | 270,700 |
| 2017/04/21 | 1,955 | 1,970 | 1,952 | 1,967 | +14 | +0.7% | 459,300 |
| 2017/04/20 | 1,950 | 1,965 | 1,947 | 1,953 | +11 | +0.6% | 546,600 |
| 2017/04/19 | 1,905 | 1,949 | 1,901 | 1,942 | +34 | +1.8% | 609,700 |
| 2017/04/18 | 1,885 | 1,915 | 1,881 | 1,908 | +21 | +1.1% | 320,600 |
| 2017/04/17 | 1,880 | 1,903 | 1,872 | 1,887 | -1 | -0.1% | 295,900 |
| 2017/04/14 | 1,881 | 1,895 | 1,862 | 1,888 | -11 | -0.6% | 280,700 |
| 2017/04/13 | 1,810 | 1,899 | 1,810 | 1,899 | +93 | +5.1% | 903,700 |
| 2017/04/12 | 1,790 | 1,813 | 1,787 | 1,806 | +24 | +1.3% | 266,400 |
| 2017/04/11 | 1,800 | 1,802 | 1,781 | 1,782 | -22 | -1.2% | 230,500 |
| 2017/04/10 | 1,800 | 1,810 | 1,772 | 1,804 | +14 | +0.8% | 354,100 |
| 2017/04/07 | 1,800 | 1,803 | 1,781 | 1,790 | -13 | -0.7% | 192,600 |
| 2017/04/06 | 1,794 | 1,806 | 1,784 | 1,803 | +9 | +0.5% | 134,800 |
| 2017/04/05 | 1,791 | 1,806 | 1,787 | 1,794 | +2 | +0.1% | 97,600 |
| 2017/04/04 | 1,808 | 1,813 | 1,780 | 1,792 | -16 | -0.9% | 152,500 |
| 2017/04/03 | 1,800 | 1,819 | 1,795 | 1,808 | +16 | +0.9% | 133,900 |
| 2017/03/31 | 1,805 | 1,814 | 1,792 | 1,792 | -9 | -0.5% | 135,000 |
| 2017/03/30 | 1,835 | 1,835 | 1,801 | 1,801 | -34 | -1.9% | 134,700 |
| 2017/03/29 | 1,811 | 1,858 | 1,811 | 1,835 | +19 | +1% | 170,600 |
| 2017/03/28 | 1,788 | 1,816 | 1,786 | 1,816 | +29 | +1.6% | 129,600 |
| 2017/03/27 | 1,810 | 1,814 | 1,787 | 1,787 | -21 | -1.2% | 158,800 |
| 2017/03/24 | 1,798 | 1,817 | 1,786 | 1,808 | +7 | +0.4% | 161,800 |
| 2017/03/23 | 1,822 | 1,822 | 1,797 | 1,801 | -26 | -1.4% | 196,200 |
| 2017/03/22 | 1,844 | 1,845 | 1,827 | 1,827 | -18 | -1% | 201,000 |
| 2017/03/21 | 1,855 | 1,862 | 1,844 | 1,845 | -10 | -0.5% | 135,200 |
| 2017/03/17 | 1,858 | 1,858 | 1,848 | 1,855 | -4 | -0.2% | 105,800 |
| 2017/03/16 | 1,849 | 1,865 | 1,846 | 1,859 | +10 | +0.5% | 146,700 |
| 2017/03/15 | 1,861 | 1,867 | 1,845 | 1,849 | -12 | -0.6% | 174,100 |
| 2017/03/14 | 1,850 | 1,864 | 1,845 | 1,861 | +11 | +0.6% | 138,400 |
| 2017/03/13 | 1,863 | 1,864 | 1,847 | 1,850 | -19 | -1% | 190,700 |
| 2017/03/10 | 1,864 | 1,873 | 1,861 | 1,869 | +5 | +0.3% | 156,600 |
| 2017/03/09 | 1,855 | 1,868 | 1,853 | 1,864 | +11 | +0.6% | 95,200 |
| 2017/03/08 | 1,851 | 1,854 | 1,848 | 1,853 | +2 | +0.1% | 93,400 |
| 2017/03/07 | 1,845 | 1,854 | 1,841 | 1,851 | +6 | +0.3% | 79,800 |
| 2017/03/06 | 1,848 | 1,849 | 1,841 | 1,845 | +3 | +0.2% | 80,300 |
| 2017/03/03 | 1,850 | 1,854 | 1,841 | 1,842 | -6 | -0.3% | 86,400 |
| 2017/03/02 | 1,849 | 1,854 | 1,836 | 1,848 | +3 | +0.2% | 149,000 |
| 2017/03/01 | 1,851 | 1,858 | 1,835 | 1,845 | -9 | -0.5% | 141,200 |
| 2017/02/28 | 1,842 | 1,869 | 1,842 | 1,854 | +13 | +0.7% | 148,800 |
| 2017/02/27 | 1,875 | 1,877 | 1,839 | 1,841 | -37 | -2% | 257,100 |
| 2017/02/24 | 1,871 | 1,888 | 1,871 | 1,878 | -30 | -1.6% | 312,300 |
| 2017/02/23 | 1,916 | 1,918 | 1,890 | 1,908 | -8 | -0.4% | 351,000 |
| 2017/02/22 | 1,949 | 1,949 | 1,912 | 1,916 | -26 | -1.3% | 348,900 |
| 2017/02/21 | 1,930 | 1,948 | 1,927 | 1,942 | +17 | +0.9% | 294,300 |
| 2017/02/20 | 1,910 | 1,925 | 1,902 | 1,925 | +22 | +1.2% | 291,700 |
| 2017/02/17 | 1,891 | 1,903 | 1,882 | 1,903 | +13 | +0.7% | 247,000 |
| 2017/02/16 | 1,895 | 1,898 | 1,885 | 1,890 | -3 | -0.2% | 106,700 |
| 2017/02/15 | 1,894 | 1,896 | 1,888 | 1,893 | +7 | +0.4% | 111,600 |
| 2017/02/14 | 1,895 | 1,906 | 1,883 | 1,886 | -4 | -0.2% | 210,800 |
| 2017/02/13 | 1,884 | 1,893 | 1,881 | 1,890 | +15 | +0.8% | 194,800 |
1951～
2000
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
