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 |
|---|---|---|---|---|---|---|---|
| 2003/12/09 | 1,560 | 1,560 | 1,535 | 1,555 | -5 | -0.3% | 13,000 |
| 2003/12/08 | 1,565 | 1,565 | 1,550 | 1,560 | -10 | -0.6% | 8,000 |
| 2003/12/05 | 1,575 | 1,580 | 1,555 | 1,570 | -10 | -0.6% | 12,600 |
| 2003/12/04 | 1,605 | 1,620 | 1,555 | 1,580 | -25 | -1.6% | 70,600 |
| 2003/12/03 | 1,650 | 1,655 | 1,595 | 1,605 | -40 | -2.4% | 58,400 |
| 2003/12/02 | 1,565 | 1,685 | 1,565 | 1,645 | +85 | +5.4% | 72,400 |
| 2003/12/01 | 1,560 | 1,565 | 1,550 | 1,560 | ±0 | ±0% | 33,800 |
| 2003/11/28 | 1,590 | 1,595 | 1,530 | 1,560 | -35 | -2.2% | 63,000 |
| 2003/11/27 | 1,615 | 1,620 | 1,585 | 1,595 | -25 | -1.5% | 68,600 |
| 2003/11/26 | 1,625 | 1,625 | 1,590 | 1,620 | +5 | +0.3% | 25,200 |
| 2003/11/25 | 1,575 | 1,620 | 1,570 | 1,615 | +55 | +3.5% | 26,000 |
| 2003/11/21 | 1,550 | 1,575 | 1,525 | 1,560 | -10 | -0.6% | 46,400 |
| 2003/11/20 | 1,565 | 1,580 | 1,555 | 1,570 | -5 | -0.3% | 24,200 |
| 2003/11/19 | 1,625 | 1,630 | 1,565 | 1,575 | -50 | -3.1% | 25,000 |
| 2003/11/18 | 1,655 | 1,655 | 1,615 | 1,625 | -60 | -3.6% | 35,800 |
| 2003/11/17 | 1,720 | 1,725 | 1,525 | 1,685 | -40 | -2.3% | 50,200 |
| 2003/11/14 | 1,695 | 1,725 | 1,695 | 1,725 | +25 | +1.5% | 31,000 |
| 2003/11/13 | 1,760 | 1,765 | 1,685 | 1,700 | -60 | -3.4% | 53,800 |
| 2003/11/12 | 1,800 | 1,815 | 1,755 | 1,760 | -15 | -0.8% | 49,400 |
| 2003/11/11 | 1,825 | 1,835 | 1,775 | 1,775 | -60 | -3.3% | 76,600 |
| 2003/11/10 | 1,805 | 1,840 | 1,805 | 1,835 | +25 | +1.4% | 130,000 |
| 2003/11/07 | 1,850 | 1,865 | 1,780 | 1,810 | -30 | -1.6% | 105,800 |
| 2003/11/06 | 1,875 | 1,880 | 1,825 | 1,840 | -30 | -1.6% | 73,200 |
| 2003/11/05 | 1,885 | 1,900 | 1,860 | 1,870 | -20 | -1.1% | 81,800 |
| 2003/11/04 | 1,835 | 1,895 | 1,810 | 1,890 | +45 | +2.4% | 73,000 |
| 2003/10/31 | 1,895 | 1,900 | 1,835 | 1,845 | -55 | -2.9% | 57,600 |
| 2003/10/30 | 1,805 | 1,940 | 1,800 | 1,900 | +100 | +5.6% | 117,200 |
| 2003/10/29 | 1,765 | 1,815 | 1,765 | 1,800 | +35 | +2% | 58,400 |
| 2003/10/28 | 1,770 | 1,775 | 1,755 | 1,765 | -25 | -1.4% | 54,200 |
| 2003/10/27 | 1,765 | 1,790 | 1,755 | 1,790 | +25 | +1.4% | 50,200 |
| 2003/10/24 | 1,775 | 1,780 | 1,750 | 1,765 | -10 | -0.6% | 33,800 |
| 2003/10/23 | 1,775 | 1,825 | 1,725 | 1,775 | -30 | -1.7% | 100,400 |
| 2003/10/22 | 1,875 | 1,880 | 1,800 | 1,805 | -75 | -4% | 95,800 |
| 2003/10/21 | 1,895 | 1,905 | 1,865 | 1,880 | -15 | -0.8% | 96,000 |
| 2003/10/20 | 1,880 | 1,905 | 1,875 | 1,895 | ±0 | ±0% | 168,000 |
| 2003/10/17 | 1,895 | 1,920 | 1,880 | 1,895 | -20 | -1% | 194,800 |
| 2003/10/16 | 1,875 | 1,920 | 1,780 | 1,915 | +40 | +2.1% | 189,200 |
| 2003/10/15 | 1,890 | 1,895 | 1,860 | 1,875 | -20 | -1.1% | 175,000 |
| 2003/10/14 | 1,905 | 1,915 | 1,890 | 1,895 | +5 | +0.3% | 331,000 |
| 2003/10/10 | 1,925 | 1,940 | 1,875 | 1,890 | -30 | -1.6% | 279,400 |
| 2003/10/09 | 1,895 | 1,975 | 1,895 | 1,920 | +90 | +4.9% | 1,203,600 |
| 2003/10/08 | 1,765 | 1,870 | 1,725 | 1,830 | +60 | +3.4% | 732,200 |
| 2003/10/07 | 1,690 | 1,790 | 1,675 | 1,770 | +80 | +4.7% | 353,800 |
| 2003/10/06 | 1,690 | 1,700 | 1,660 | 1,690 | +15 | +0.9% | 204,800 |
| 2003/10/03 | 1,695 | 1,720 | 1,630 | 1,675 | -25 | -1.5% | 111,800 |
| 2003/10/02 | 1,745 | 1,795 | 1,600 | 1,700 | +5 | +0.3% | 396,000 |
| 2003/10/01 | 1,550 | 1,725 | 1,530 | 1,695 | +125 | +8% | 382,400 |
| 2003/09/30 | 1,550 | 1,575 | 1,540 | 1,570 | ±0 | ±0% | 118,200 |
| 2003/09/29 | 1,585 | 1,590 | 1,545 | 1,570 | -15 | -0.9% | 65,800 |
| 2003/09/26 | 1,520 | 1,625 | 1,510 | 1,585 | +55 | +3.6% | 183,600 |
5251～
5300
件表示中 / 5308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 | 289,100円 | +25.8% | +22.4% | 3.67% | 6.89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 |
| ジョイフル | 109,200円 | +1.4% | -24.0% | 0.92% | 12.19倍 | 2.76倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| エターナルホスヒ | 289,900円 | +8.2% | -7.2% | 1.59% | 18.58倍 | 3.64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 |
| カネ美食品 | 322,000円 | -3.4% | +0.1% | 1.18% | 17.80倍 | 1.07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 |
| 日産東ＨＤ | 47,000円 | +2.4% | -11.8% | 5.11% | 6.98倍 | 0.49倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
