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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 3,580 | 3,660 | 3,570 | 3,625 | +35 | +1% | 233,100 |
| 2024/02/27 | 3,595 | 3,635 | 3,550 | 3,590 | -50 | -1.4% | 308,100 |
| 2024/02/26 | 3,810 | 3,840 | 3,640 | 3,640 | -120 | -3.2% | 670,000 |
| 2024/02/22 | 3,820 | 3,860 | 3,740 | 3,760 | -25 | -0.7% | 286,200 |
| 2024/02/21 | 3,855 | 3,895 | 3,775 | 3,785 | -85 | -2.2% | 312,500 |
| 2024/02/20 | 3,990 | 4,000 | 3,810 | 3,870 | -145 | -3.6% | 411,100 |
| 2024/02/19 | 3,805 | 4,050 | 3,760 | 4,015 | +245 | +6.5% | 525,400 |
| 2024/02/16 | 3,645 | 3,785 | 3,565 | 3,770 | +80 | +2.2% | 681,500 |
| 2024/02/15 | 3,905 | 3,905 | 3,540 | 3,690 | -355 | -8.8% | 1,805,600 |
| 2024/02/14 | 4,045 | 4,045 | 4,045 | 4,045 | -700 | -14.8% | 63,500 |
| 2024/02/13 | 4,895 | 4,895 | 4,690 | 4,745 | -95 | -2% | 555,400 |
| 2024/02/09 | 4,885 | 5,000 | 4,820 | 4,840 | -60 | -1.2% | 292,200 |
| 2024/02/08 | 5,030 | 5,030 | 4,870 | 4,900 | -130 | -2.6% | 383,100 |
| 2024/02/07 | 4,955 | 5,080 | 4,900 | 5,030 | +75 | +1.5% | 384,500 |
| 2024/02/06 | 4,715 | 5,130 | 4,665 | 4,955 | +280 | +6% | 946,800 |
| 2024/02/05 | 4,610 | 4,695 | 4,545 | 4,675 | +200 | +4.5% | 324,000 |
| 2024/02/02 | 4,465 | 4,615 | 4,465 | 4,475 | +60 | +1.4% | 262,400 |
| 2024/02/01 | 4,380 | 4,450 | 4,340 | 4,415 | -35 | -0.8% | 147,800 |
| 2024/01/31 | 4,365 | 4,450 | 4,305 | 4,450 | +45 | +1% | 267,000 |
| 2024/01/30 | 4,470 | 4,470 | 4,365 | 4,405 | -110 | -2.4% | 249,600 |
| 2024/01/29 | 4,500 | 4,640 | 4,485 | 4,515 | +125 | +2.8% | 277,600 |
| 2024/01/26 | 4,440 | 4,500 | 4,385 | 4,390 | -60 | -1.3% | 185,600 |
| 2024/01/25 | 4,455 | 4,500 | 4,355 | 4,450 | -15 | -0.3% | 259,300 |
| 2024/01/24 | 4,560 | 4,565 | 4,430 | 4,465 | -70 | -1.5% | 186,100 |
| 2024/01/23 | 4,690 | 4,690 | 4,530 | 4,535 | -135 | -2.9% | 212,900 |
| 2024/01/22 | 4,695 | 4,695 | 4,575 | 4,670 | +15 | +0.3% | 160,000 |
| 2024/01/19 | 4,785 | 4,795 | 4,620 | 4,655 | -185 | -3.8% | 338,200 |
| 2024/01/18 | 4,595 | 4,845 | 4,590 | 4,840 | +355 | +7.9% | 528,800 |
| 2024/01/17 | 4,565 | 4,645 | 4,485 | 4,485 | +30 | +0.7% | 258,300 |
| 2024/01/16 | 4,400 | 4,480 | 4,340 | 4,455 | +45 | +1% | 248,500 |
| 2024/01/15 | 4,500 | 4,500 | 4,370 | 4,410 | -105 | -2.3% | 284,700 |
| 2024/01/12 | 4,510 | 4,570 | 4,410 | 4,515 | -10 | -0.2% | 376,800 |
| 2024/01/11 | 4,730 | 4,745 | 4,515 | 4,525 | -100 | -2.2% | 317,200 |
| 2024/01/10 | 4,660 | 4,675 | 4,510 | 4,625 | +35 | +0.8% | 493,500 |
| 2024/01/09 | 4,185 | 4,610 | 4,185 | 4,590 | +530 | +13.1% | 1,024,600 |
| 2024/01/05 | 4,175 | 4,215 | 4,045 | 4,060 | -155 | -3.7% | 242,900 |
| 2024/01/04 | 3,880 | 4,235 | 3,860 | 4,215 | +335 | +8.6% | 343,200 |
| 2023/12/29 | 3,870 | 3,910 | 3,845 | 3,880 | -25 | -0.6% | 115,600 |
| 2023/12/28 | 3,895 | 3,915 | 3,805 | 3,905 | +10 | +0.3% | 106,700 |
| 2023/12/27 | 3,735 | 3,895 | 3,710 | 3,895 | +90 | +2.4% | 232,000 |
| 2023/12/26 | 3,725 | 3,825 | 3,705 | 3,805 | +15 | +0.4% | 170,800 |
| 2023/12/25 | 3,895 | 3,895 | 3,780 | 3,790 | -90 | -2.3% | 155,100 |
| 2023/12/22 | 3,875 | 3,955 | 3,860 | 3,880 | +5 | +0.1% | 97,100 |
| 2023/12/21 | 3,830 | 3,890 | 3,810 | 3,875 | -10 | -0.3% | 107,400 |
| 2023/12/20 | 3,910 | 3,960 | 3,880 | 3,885 | -5 | -0.1% | 135,500 |
| 2023/12/19 | 3,835 | 3,910 | 3,775 | 3,890 | +70 | +1.8% | 132,100 |
| 2023/12/18 | 3,840 | 3,855 | 3,750 | 3,820 | -55 | -1.4% | 151,300 |
| 2023/12/15 | 3,800 | 3,900 | 3,800 | 3,875 | +60 | +1.6% | 192,000 |
| 2023/12/14 | 3,995 | 4,065 | 3,815 | 3,815 | -205 | -5.1% | 271,800 |
| 2023/12/13 | 4,150 | 4,200 | 3,980 | 4,020 | -75 | -1.8% | 211,600 |
51～
100
件表示中 / 5058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 | 460,000円 | +17.2% | +5.6% | 2.17% | 9.69倍 | 1.77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 |
| ギフトＨＤ | 271,200円 | +20.1% | +13.0% | 0.66% | 30.93倍 | 8.00倍 |
|
横浜家系ラーメン「町田商店」や、麺やスープなどの食材を提供するプロデュース事業を展開 |
| サーラ | 81,000円 | +5.4% | +4.2% | 3.33% | 9.25倍 | 0.67倍 |
|
都市ガス、ＬＰガス、住宅販売、建設工事が柱。愛知、静岡地盤。１６年にグループ各社が経営統合 |
| 松 屋 | 95,800円 | +5.5% | -18.3% | 1.04% | 36.30倍 | 1.96倍 |
|
呉服店発祥の名門百貨店。銀座本店と浅草店の２店体制。独立路線維持。子会社で飲食店運営も |
| ケーユーＨＤ | 115,000円 | -7.4% | -15.1% | 4.61% | 6.67倍 | 0.62倍 |
|
ベンツ、ＢＭＷなどの正規ディーラー。中古車販売も。関東に加え、東北や北陸に店舗網拡大 |
市場注目の銘柄
チャート関連のコラム
