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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 2,714 | 2,719 | 2,689 | 2,701 | -8 | -0.3% | 134,900 |
| 2024/03/12 | 2,685 | 2,709 | 2,659 | 2,709 | +34 | +1.3% | 220,900 |
| 2024/03/11 | 2,702 | 2,708 | 2,653 | 2,675 | -24 | -0.9% | 198,000 |
| 2024/03/08 | 2,707 | 2,713 | 2,681 | 2,699 | -30 | -1.1% | 252,200 |
| 2024/03/07 | 2,699 | 2,730 | 2,698 | 2,729 | +35 | +1.3% | 252,900 |
| 2024/03/06 | 2,685 | 2,704 | 2,680 | 2,694 | +11 | +0.4% | 193,300 |
| 2024/03/05 | 2,666 | 2,691 | 2,649 | 2,683 | +12 | +0.4% | 241,700 |
| 2024/03/04 | 2,695 | 2,699 | 2,664 | 2,671 | -29 | -1.1% | 395,700 |
| 2024/03/01 | 2,725 | 2,737 | 2,694 | 2,700 | -29 | -1.1% | 395,700 |
| 2024/02/29 | 2,739 | 2,758 | 2,721 | 2,729 | +8 | +0.3% | 351,900 |
| 2024/02/28 | 2,699 | 2,729 | 2,696 | 2,721 | -12 | -0.4% | 561,600 |
| 2024/02/27 | 2,756 | 2,756 | 2,727 | 2,733 | -23 | -0.8% | 1,175,300 |
| 2024/02/26 | 2,750 | 2,765 | 2,745 | 2,756 | +8 | +0.3% | 601,100 |
| 2024/02/22 | 2,738 | 2,749 | 2,734 | 2,748 | +11 | +0.4% | 453,700 |
| 2024/02/21 | 2,756 | 2,759 | 2,728 | 2,737 | -12 | -0.4% | 566,300 |
| 2024/02/20 | 2,785 | 2,787 | 2,738 | 2,749 | -13 | -0.5% | 453,400 |
| 2024/02/19 | 2,738 | 2,768 | 2,725 | 2,762 | +34 | +1.2% | 388,300 |
| 2024/02/16 | 2,730 | 2,739 | 2,717 | 2,728 | +14 | +0.5% | 294,200 |
| 2024/02/15 | 2,753 | 2,753 | 2,714 | 2,714 | -23 | -0.8% | 405,100 |
| 2024/02/14 | 2,764 | 2,768 | 2,728 | 2,737 | -27 | -1% | 408,600 |
| 2024/02/13 | 2,779 | 2,787 | 2,748 | 2,764 | -10 | -0.4% | 436,100 |
| 2024/02/09 | 2,755 | 2,792 | 2,754 | 2,774 | +13 | +0.5% | 266,100 |
| 2024/02/08 | 2,770 | 2,772 | 2,742 | 2,761 | -6 | -0.2% | 338,500 |
| 2024/02/07 | 2,777 | 2,781 | 2,755 | 2,767 | -10 | -0.4% | 356,300 |
| 2024/02/06 | 2,805 | 2,805 | 2,777 | 2,777 | -34 | -1.2% | 392,500 |
| 2024/02/05 | 2,854 | 2,855 | 2,808 | 2,811 | -43 | -1.5% | 434,100 |
| 2024/02/02 | 2,844 | 2,860 | 2,838 | 2,854 | +20 | +0.7% | 239,600 |
| 2024/02/01 | 2,825 | 2,835 | 2,813 | 2,834 | +3 | +0.1% | 210,200 |
| 2024/01/31 | 2,820 | 2,831 | 2,812 | 2,831 | +9 | +0.3% | 165,600 |
| 2024/01/30 | 2,810 | 2,826 | 2,798 | 2,822 | +30 | +1.1% | 301,600 |
| 2024/01/29 | 2,785 | 2,793 | 2,781 | 2,792 | +11 | +0.4% | 140,200 |
| 2024/01/26 | 2,817 | 2,824 | 2,781 | 2,781 | -1 | ±0% | 232,200 |
| 2024/01/25 | 2,781 | 2,791 | 2,778 | 2,782 | +11 | +0.4% | 175,500 |
| 2024/01/24 | 2,789 | 2,790 | 2,767 | 2,771 | -36 | -1.3% | 336,200 |
| 2024/01/23 | 2,836 | 2,841 | 2,800 | 2,807 | -33 | -1.2% | 308,300 |
| 2024/01/22 | 2,832 | 2,840 | 2,813 | 2,840 | +17 | +0.6% | 196,000 |
| 2024/01/19 | 2,836 | 2,841 | 2,808 | 2,823 | -1 | ±0% | 214,700 |
| 2024/01/18 | 2,850 | 2,850 | 2,820 | 2,824 | -2 | -0.1% | 200,000 |
| 2024/01/17 | 2,768 | 2,850 | 2,757 | 2,826 | +69 | +2.5% | 478,600 |
| 2024/01/16 | 2,795 | 2,801 | 2,755 | 2,757 | -37 | -1.3% | 449,400 |
| 2024/01/15 | 2,805 | 2,814 | 2,780 | 2,794 | -8 | -0.3% | 395,200 |
| 2024/01/12 | 2,810 | 2,814 | 2,784 | 2,802 | -1 | ±0% | 265,400 |
| 2024/01/11 | 2,814 | 2,825 | 2,796 | 2,803 | -6 | -0.2% | 303,600 |
| 2024/01/10 | 2,805 | 2,814 | 2,796 | 2,809 | +1 | ±0% | 212,200 |
| 2024/01/09 | 2,789 | 2,810 | 2,781 | 2,808 | +30 | +1.1% | 251,400 |
| 2024/01/05 | 2,767 | 2,786 | 2,763 | 2,778 | +21 | +0.8% | 147,200 |
| 2024/01/04 | 2,745 | 2,759 | 2,717 | 2,757 | +12 | +0.4% | 165,900 |
| 2023/12/29 | 2,756 | 2,760 | 2,736 | 2,745 | -3 | -0.1% | 151,800 |
| 2023/12/28 | 2,738 | 2,750 | 2,726 | 2,748 | +15 | +0.5% | 154,000 |
| 2023/12/27 | 2,713 | 2,738 | 2,706 | 2,733 | +23 | +0.8% | 187,000 |
301～
350
件表示中 / 2183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 | 284,700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 |
| Ｔナカヤマ | 202,100円 | +7.6% | +5.6% | 2.75% | 9.18倍 | 0.77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 | 1,031,000円 | +3.0% | +1.0% | 1.55% | 15.76倍 | 1.13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 |
| あいＨＤ | 236,000円 | +36.5% | -43.0% | 4.24% | 5.91倍 | 1.19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 |
| 山 善 | 134,400円 | +2.7% | -10.2% | 3.87% | 16.41倍 | 0.91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
