コメ兵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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 2,842 | 2,845 | 2,789 | 2,839 | -2 | -0.1% | 63,300 |
| 2025/04/01 | 2,886 | 2,916 | 2,840 | 2,841 | -14 | -0.5% | 66,700 |
| 2025/03/31 | 2,900 | 2,909 | 2,855 | 2,855 | -130 | -4.4% | 95,200 |
| 2025/03/28 | 2,991 | 3,040 | 2,983 | 2,985 | -40 | -1.3% | 55,900 |
| 2025/03/27 | 3,005 | 3,030 | 3,000 | 3,025 | +15 | +0.5% | 36,500 |
| 2025/03/26 | 3,040 | 3,045 | 3,005 | 3,010 | -15 | -0.5% | 45,700 |
| 2025/03/25 | 3,005 | 3,030 | 2,980 | 3,025 | +43 | +1.4% | 56,100 |
| 2025/03/24 | 2,970 | 2,989 | 2,941 | 2,982 | +9 | +0.3% | 56,700 |
| 2025/03/21 | 3,005 | 3,020 | 2,967 | 2,973 | -42 | -1.4% | 85,200 |
| 2025/03/19 | 3,030 | 3,045 | 3,000 | 3,015 | +5 | +0.2% | 80,600 |
| 2025/03/18 | 2,910 | 3,015 | 2,907 | 3,010 | +102 | +3.5% | 106,400 |
| 2025/03/17 | 2,925 | 2,929 | 2,875 | 2,908 | +28 | +1% | 83,400 |
| 2025/03/14 | 2,827 | 2,907 | 2,827 | 2,880 | +55 | +1.9% | 90,100 |
| 2025/03/13 | 2,826 | 2,861 | 2,825 | 2,825 | +13 | +0.5% | 80,900 |
| 2025/03/12 | 2,850 | 2,879 | 2,803 | 2,812 | -38 | -1.3% | 82,500 |
| 2025/03/11 | 2,777 | 2,850 | 2,753 | 2,850 | +46 | +1.6% | 146,500 |
| 2025/03/10 | 2,805 | 2,819 | 2,776 | 2,804 | +13 | +0.5% | 155,100 |
| 2025/03/07 | 2,812 | 2,858 | 2,788 | 2,791 | -49 | -1.7% | 191,700 |
| 2025/03/06 | 3,010 | 3,020 | 2,760 | 2,840 | -160 | -5.3% | 362,500 |
| 2025/03/05 | 2,952 | 3,020 | 2,952 | 3,000 | +36 | +1.2% | 83,700 |
| 2025/03/04 | 2,912 | 2,964 | 2,912 | 2,964 | +35 | +1.2% | 62,700 |
| 2025/03/03 | 2,939 | 2,944 | 2,912 | 2,929 | +7 | +0.2% | 103,700 |
| 2025/02/28 | 3,000 | 3,005 | 2,901 | 2,922 | -103 | -3.4% | 210,600 |
| 2025/02/27 | 3,035 | 3,050 | 3,015 | 3,025 | +10 | +0.3% | 52,600 |
| 2025/02/26 | 3,030 | 3,045 | 2,975 | 3,015 | -5 | -0.2% | 164,800 |
| 2025/02/25 | 3,040 | 3,075 | 2,985 | 3,020 | -20 | -0.7% | 92,800 |
| 2025/02/21 | 3,040 | 3,115 | 3,020 | 3,040 | ±0 | ±0% | 117,300 |
| 2025/02/20 | 3,170 | 3,180 | 3,020 | 3,040 | -85 | -2.7% | 214,800 |
| 2025/02/19 | 3,115 | 3,165 | 3,090 | 3,125 | +50 | +1.6% | 164,700 |
| 2025/02/18 | 3,120 | 3,185 | 3,075 | 3,075 | -110 | -3.5% | 336,500 |
| 2025/02/17 | 3,370 | 3,370 | 3,150 | 3,185 | -180 | -5.3% | 494,700 |
| 2025/02/14 | 3,415 | 3,510 | 3,280 | 3,365 | -610 | -15.3% | 858,800 |
| 2025/02/13 | 4,020 | 4,025 | 3,955 | 3,975 | -20 | -0.5% | 142,400 |
| 2025/02/12 | 3,945 | 3,995 | 3,910 | 3,995 | +90 | +2.3% | 69,500 |
| 2025/02/10 | 3,920 | 3,950 | 3,865 | 3,905 | -60 | -1.5% | 62,400 |
| 2025/02/07 | 3,985 | 4,020 | 3,945 | 3,965 | -30 | -0.8% | 43,100 |
| 2025/02/06 | 3,955 | 4,025 | 3,955 | 3,995 | +40 | +1% | 42,700 |
| 2025/02/05 | 3,985 | 4,000 | 3,935 | 3,955 | -55 | -1.4% | 58,500 |
| 2025/02/04 | 4,015 | 4,065 | 4,000 | 4,010 | +10 | +0.3% | 53,600 |
| 2025/02/03 | 4,015 | 4,045 | 3,975 | 4,000 | -85 | -2.1% | 67,600 |
| 2025/01/31 | 4,125 | 4,130 | 4,025 | 4,085 | -45 | -1.1% | 69,200 |
| 2025/01/30 | 4,090 | 4,130 | 4,065 | 4,130 | +10 | +0.2% | 67,500 |
| 2025/01/29 | 4,135 | 4,195 | 4,095 | 4,120 | -55 | -1.3% | 94,100 |
| 2025/01/28 | 3,940 | 4,175 | 3,930 | 4,175 | +240 | +6.1% | 222,700 |
| 2025/01/27 | 3,850 | 3,975 | 3,845 | 3,935 | +135 | +3.6% | 157,800 |
| 2025/01/24 | 3,745 | 3,810 | 3,745 | 3,800 | +55 | +1.5% | 63,900 |
| 2025/01/23 | 3,790 | 3,805 | 3,745 | 3,745 | -40 | -1.1% | 42,600 |
| 2025/01/22 | 3,765 | 3,805 | 3,735 | 3,785 | +25 | +0.7% | 52,900 |
| 2025/01/21 | 3,730 | 3,770 | 3,680 | 3,760 | +30 | +0.8% | 57,400 |
| 2025/01/20 | 3,795 | 3,795 | 3,690 | 3,730 | -40 | -1.1% | 74,000 |
1～
50
件表示中 / 5275件
類似銘柄と比較する
現在ご覧いただいている「コメ兵ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| コメ兵ＨＤ | 275,900円 | +32.7% | -21.6% | 3.77% | 7.07倍 | 0.99倍 |
|
中古ブランド品首位、名古屋本拠。取扱量重視に転換、法人強化。２０年１０月に持株会社化 |
| カネ美食品 | 320,000円 | +2.3% | +2.6% | 1.19% | 16.29倍 | 1.08倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| あみやき | 157,600円 | +12.4% | +21.2% | 2.16% | 19.62倍 | 1.51倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| 綿半ＨＤ | 157,600円 | +5.4% | +14.3% | 1.84% | 14.88倍 | 1.30倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| やまや | 281,000円 | +3.5% | +1.5% | 1.92% | 8.23倍 | 0.91倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム
