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 |
|---|---|---|---|---|---|---|---|
| 2017/03/08 | 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 |
| 2017/02/10 | 1,877 | 1,879 | 1,869 | 1,875 | +10 | +0.5% | 138,600 |
| 2017/02/09 | 1,874 | 1,874 | 1,860 | 1,865 | -4 | -0.2% | 120,300 |
| 2017/02/08 | 1,874 | 1,875 | 1,861 | 1,869 | +2 | +0.1% | 109,400 |
| 2017/02/07 | 1,875 | 1,879 | 1,866 | 1,867 | -7 | -0.4% | 108,100 |
| 2017/02/06 | 1,870 | 1,875 | 1,860 | 1,874 | +19 | +1% | 101,800 |
| 2017/02/03 | 1,870 | 1,879 | 1,855 | 1,855 | -13 | -0.7% | 172,300 |
| 2017/02/02 | 1,877 | 1,880 | 1,866 | 1,868 | -9 | -0.5% | 105,600 |
| 2017/02/01 | 1,865 | 1,885 | 1,855 | 1,877 | +11 | +0.6% | 131,300 |
| 2017/01/31 | 1,882 | 1,885 | 1,866 | 1,866 | -11 | -0.6% | 141,700 |
| 2017/01/30 | 1,882 | 1,888 | 1,869 | 1,877 | -3 | -0.2% | 140,700 |
| 2017/01/27 | 1,874 | 1,889 | 1,870 | 1,880 | +15 | +0.8% | 172,300 |
| 2017/01/26 | 1,855 | 1,872 | 1,855 | 1,865 | +12 | +0.6% | 125,400 |
| 2017/01/25 | 1,878 | 1,886 | 1,851 | 1,853 | -7 | -0.4% | 162,400 |
| 2017/01/24 | 1,881 | 1,881 | 1,855 | 1,860 | -27 | -1.4% | 230,200 |
| 2017/01/23 | 1,908 | 1,909 | 1,886 | 1,887 | -15 | -0.8% | 143,900 |
| 2017/01/20 | 1,890 | 1,905 | 1,890 | 1,902 | +6 | +0.3% | 123,800 |
| 2017/01/19 | 1,900 | 1,911 | 1,894 | 1,896 | -9 | -0.5% | 148,300 |
| 2017/01/18 | 1,875 | 1,905 | 1,873 | 1,905 | +26 | +1.4% | 225,400 |
| 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 |
2051～
2100
件表示中 / 2220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 | 297,800円 | +16.6% | +15.8% | 2.01% | 20.02倍 | 2.97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 |
| Ｔナカヤマ | 217,100円 | +7.6% | +5.6% | 2.56% | 9.86倍 | 0.82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 |
| イエローハット | 159,100円 | +10.3% | +2.1% | 3.65% | 12.27倍 | 1.16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 |
| ハピネット | 567,000円 | +7.0% | +0.3% | 0.88% | 17.28倍 | 2.25倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| あいＨＤ | 240,900円 | +36.5% | -43.0% | 4.15% | 6.02倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
