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 |
|---|---|---|---|---|---|---|---|
| 2004/08/17 | 3,300 | 3,340 | 3,220 | 3,220 | -220 | -6.4% | 37,000 |
| 2004/08/16 | 3,500 | 3,500 | 3,430 | 3,440 | -70 | -2% | 8,100 |
| 2004/08/13 | 3,500 | 3,540 | 3,480 | 3,510 | -140 | -3.8% | 3,300 |
| 2004/08/12 | 3,540 | 3,650 | 3,400 | 3,650 | +110 | +3.1% | 11,200 |
| 2004/08/11 | 3,640 | 3,640 | 3,500 | 3,540 | -70 | -1.9% | 6,100 |
| 2004/08/10 | 3,410 | 3,650 | 3,400 | 3,610 | +150 | +4.3% | 15,800 |
| 2004/08/09 | 3,300 | 3,460 | 3,290 | 3,460 | +60 | +1.8% | 8,900 |
| 2004/08/06 | 3,390 | 3,400 | 3,300 | 3,400 | ±0 | ±0% | 44,900 |
| 2004/08/05 | 3,500 | 3,500 | 3,360 | 3,400 | -100 | -2.9% | 34,300 |
| 2004/08/04 | 3,660 | 3,660 | 3,450 | 3,500 | -160 | -4.4% | 20,400 |
| 2004/08/03 | 3,700 | 3,700 | 3,600 | 3,660 | -40 | -1.1% | 10,300 |
| 2004/08/02 | 3,720 | 3,720 | 3,600 | 3,700 | -20 | -0.5% | 9,800 |
| 2004/07/30 | 3,340 | 3,720 | 3,340 | 3,720 | +370 | +11% | 59,000 |
| 2004/07/29 | 3,470 | 3,500 | 3,290 | 3,350 | -110 | -3.2% | 79,400 |
| 2004/07/28 | 3,580 | 3,680 | 3,430 | 3,460 | -100 | -2.8% | 106,200 |
| 2004/07/27 | 3,750 | 3,760 | 3,560 | 3,560 | -220 | -5.8% | 32,300 |
| 2004/07/26 | 3,880 | 3,890 | 3,770 | 3,780 | -100 | -2.6% | 30,200 |
| 2004/07/23 | 3,890 | 3,910 | 3,830 | 3,880 | +10 | +0.3% | 32,000 |
| 2004/07/22 | 3,830 | 3,890 | 3,750 | 3,870 | +30 | +0.8% | 42,100 |
| 2004/07/21 | 3,980 | 3,990 | 3,830 | 3,840 | -150 | -3.8% | 49,700 |
| 2004/07/20 | 3,840 | 4,010 | 3,830 | 3,990 | +150 | +3.9% | 60,300 |
| 2004/07/16 | 3,770 | 3,890 | 3,710 | 3,840 | +70 | +1.9% | 76,900 |
| 2004/07/15 | 3,870 | 3,880 | 3,710 | 3,770 | -120 | -3.1% | 33,500 |
| 2004/07/14 | 3,980 | 4,000 | 3,860 | 3,890 | -90 | -2.3% | 31,200 |
| 2004/07/13 | 3,990 | 4,000 | 3,940 | 3,980 | -20 | -0.5% | 22,600 |
| 2004/07/12 | 4,010 | 4,040 | 3,980 | 4,000 | -10 | -0.2% | 23,100 |
| 2004/07/09 | 3,970 | 4,010 | 3,920 | 4,010 | +10 | +0.3% | 54,400 |
| 2004/07/08 | 4,020 | 4,050 | 3,970 | 4,000 | ±0 | ±0% | 67,000 |
| 2004/07/07 | 3,890 | 4,050 | 3,780 | 4,000 | +30 | +0.8% | 103,400 |
| 2004/07/06 | 4,060 | 4,070 | 3,930 | 3,970 | -100 | -2.5% | 98,700 |
| 2004/07/05 | 4,000 | 4,070 | 3,870 | 4,070 | +60 | +1.5% | 163,100 |
| 2004/07/02 | 3,780 | 4,020 | 3,710 | 4,010 | +220 | +5.8% | 256,800 |
| 2004/07/01 | 3,850 | 3,860 | 3,760 | 3,790 | -70 | -1.8% | 47,200 |
| 2004/06/30 | 3,750 | 3,880 | 3,700 | 3,860 | +110 | +2.9% | 117,000 |
| 2004/06/29 | 3,770 | 3,780 | 3,700 | 3,750 | -20 | -0.5% | 25,700 |
| 2004/06/28 | 3,680 | 3,780 | 3,670 | 3,770 | +110 | +3% | 49,000 |
| 2004/06/25 | 3,740 | 3,750 | 3,600 | 3,660 | -100 | -2.7% | 55,100 |
| 2004/06/24 | 3,620 | 3,760 | 3,590 | 3,760 | +160 | +4.4% | 101,300 |
| 2004/06/23 | 3,780 | 3,790 | 3,580 | 3,600 | -180 | -4.8% | 42,100 |
| 2004/06/22 | 3,790 | 3,800 | 3,560 | 3,780 | -30 | -0.8% | 115,200 |
| 2004/06/21 | 3,880 | 3,910 | 3,770 | 3,810 | -70 | -1.8% | 86,600 |
| 2004/06/18 | 3,820 | 3,920 | 3,800 | 3,880 | +60 | +1.6% | 196,000 |
| 2004/06/17 | 3,720 | 3,830 | 3,720 | 3,820 | +110 | +3% | 168,900 |
| 2004/06/16 | 3,630 | 3,780 | 3,630 | 3,710 | +100 | +2.8% | 207,300 |
| 2004/06/15 | 3,540 | 3,620 | 3,470 | 3,610 | +70 | +2% | 215,700 |
| 2004/06/14 | 3,270 | 3,560 | 3,270 | 3,540 | +280 | +8.6% | 213,900 |
| 2004/06/11 | 3,280 | 3,300 | 3,240 | 3,260 | -20 | -0.6% | 70,100 |
| 2004/06/10 | 3,280 | 3,290 | 3,190 | 3,280 | ±0 | ±0% | 135,600 |
| 2004/06/09 | 3,180 | 3,370 | 3,180 | 3,280 | +120 | +3.8% | 187,500 |
| 2004/06/08 | 3,130 | 3,170 | 3,100 | 3,160 | +20 | +0.6% | 68,900 |
5051～
5100
件表示中 / 5277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 | 268,800円 | +32.7% | -21.6% | 3.87% | 6.88倍 | 0.97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 |
| エターナルホスヒ | 260,800円 | +8.2% | -7.2% | 1.76% | 16.71倍 | 3.28倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| やまや | 279,300円 | +3.5% | +1.5% | 1.93% | 8.18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 |
| 綿半ＨＤ | 150,000円 | +5.4% | +14.3% | 1.93% | 14.16倍 | 1.24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 |
| アレンザＨＤ | 97,500円 | +5.1% | -2.5% | 3.90% | 12.20倍 | 0.97倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
