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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,920 | 1,920 | 1,875 | 1,879 | -41 | -2.1% | 288,200 |
| 2017/01/16 | 1,932 | 1,934 | 1,898 | 1,920 | -3 | -0.2% | 279,300 |
| 2017/01/13 | 1,893 | 1,937 | 1,891 | 1,923 | +29 | +1.5% | 533,200 |
| 2017/01/12 | 1,884 | 1,900 | 1,874 | 1,894 | +15 | +0.8% | 285,900 |
| 2017/01/11 | 1,872 | 1,892 | 1,860 | 1,879 | +19 | +1% | 250,300 |
| 2017/01/10 | 1,900 | 1,903 | 1,859 | 1,860 | -23 | -1.2% | 404,100 |
| 2017/01/06 | 1,850 | 1,889 | 1,848 | 1,883 | +41 | +2.2% | 435,000 |
| 2017/01/05 | 1,841 | 1,853 | 1,840 | 1,842 | -1 | -0.1% | 183,400 |
| 2017/01/04 | 1,828 | 1,856 | 1,828 | 1,843 | +17 | +0.9% | 291,800 |
| 2016/12/30 | 1,816 | 1,832 | 1,815 | 1,826 | +6 | +0.3% | 132,000 |
| 2016/12/29 | 1,834 | 1,835 | 1,803 | 1,820 | -6 | -0.3% | 184,800 |
| 2016/12/28 | 1,820 | 1,839 | 1,820 | 1,826 | +8 | +0.4% | 138,700 |
| 2016/12/27 | 1,850 | 1,850 | 1,817 | 1,818 | -24 | -1.3% | 169,100 |
| 2016/12/26 | 1,827 | 1,857 | 1,827 | 1,842 | +15 | +0.8% | 321,800 |
| 2016/12/22 | 1,834 | 1,834 | 1,811 | 1,827 | +1 | +0.1% | 226,000 |
| 2016/12/21 | 1,825 | 1,846 | 1,824 | 1,826 | +8 | +0.4% | 316,200 |
| 2016/12/20 | 1,800 | 1,823 | 1,800 | 1,818 | +22 | +1.2% | 317,700 |
| 2016/12/19 | 1,781 | 1,800 | 1,777 | 1,796 | +23 | +1.3% | 255,000 |
| 2016/12/16 | 1,794 | 1,795 | 1,762 | 1,773 | -18 | -1% | 621,600 |
| 2016/12/15 | 1,791 | 1,800 | 1,785 | 1,791 | +4 | +0.2% | 301,000 |
| 2016/12/14 | 1,770 | 1,789 | 1,769 | 1,787 | +21 | +1.2% | 300,500 |
| 2016/12/13 | 1,739 | 1,767 | 1,736 | 1,766 | +37 | +2.1% | 312,000 |
| 2016/12/12 | 1,739 | 1,745 | 1,728 | 1,729 | -3 | -0.2% | 258,700 |
| 2016/12/09 | 1,721 | 1,740 | 1,720 | 1,732 | +11 | +0.6% | 227,800 |
| 2016/12/08 | 1,734 | 1,737 | 1,713 | 1,721 | -14 | -0.8% | 176,600 |
| 2016/12/07 | 1,720 | 1,738 | 1,720 | 1,735 | +12 | +0.7% | 165,300 |
| 2016/12/06 | 1,704 | 1,726 | 1,703 | 1,723 | +22 | +1.3% | 184,300 |
| 2016/12/05 | 1,708 | 1,710 | 1,695 | 1,701 | -2 | -0.1% | 156,400 |
| 2016/12/02 | 1,721 | 1,724 | 1,700 | 1,703 | -18 | -1% | 203,800 |
| 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 |
2051～
2100
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
