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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2025/01/17 | 3,670 | 3,770 | 3,670 | 3,770 | +100 | +2.7% | 83,500 |
| 2025/01/16 | 3,710 | 3,755 | 3,650 | 3,670 | -25 | -0.7% | 87,200 |
| 2025/01/15 | 3,635 | 3,760 | 3,635 | 3,695 | +75 | +2.1% | 116,800 |
| 2025/01/14 | 3,615 | 3,660 | 3,575 | 3,620 | -10 | -0.3% | 99,000 |
| 2025/01/10 | 3,730 | 3,765 | 3,630 | 3,630 | -145 | -3.8% | 143,000 |
| 2025/01/09 | 3,690 | 3,785 | 3,655 | 3,775 | +90 | +2.4% | 83,800 |
| 2025/01/08 | 3,860 | 3,860 | 3,685 | 3,685 | -105 | -2.8% | 133,700 |
| 2025/01/07 | 3,835 | 3,850 | 3,785 | 3,790 | ±0 | ±0% | 61,000 |
| 2025/01/06 | 3,935 | 3,940 | 3,770 | 3,790 | -150 | -3.8% | 139,700 |
| 2024/12/30 | 3,970 | 3,985 | 3,885 | 3,940 | ±0 | ±0% | 65,400 |
| 2024/12/27 | 3,910 | 3,960 | 3,880 | 3,940 | +70 | +1.8% | 65,100 |
| 2024/12/26 | 3,760 | 3,880 | 3,760 | 3,870 | +100 | +2.7% | 90,500 |
| 2024/12/25 | 3,810 | 3,810 | 3,750 | 3,770 | -10 | -0.3% | 44,300 |
| 2024/12/24 | 3,870 | 3,880 | 3,775 | 3,780 | -75 | -1.9% | 75,500 |
| 2024/12/23 | 3,870 | 3,870 | 3,795 | 3,855 | -35 | -0.9% | 83,900 |
| 2024/12/20 | 3,725 | 4,010 | 3,720 | 3,890 | +185 | +5% | 306,800 |
| 2024/12/19 | 3,700 | 3,725 | 3,650 | 3,705 | -25 | -0.7% | 78,500 |
| 2024/12/18 | 3,770 | 3,770 | 3,715 | 3,730 | -55 | -1.5% | 52,000 |
| 2024/12/17 | 3,810 | 3,845 | 3,775 | 3,785 | ±0 | ±0% | 62,900 |
| 2024/12/16 | 3,755 | 3,815 | 3,730 | 3,785 | +10 | +0.3% | 34,900 |
| 2024/12/13 | 3,840 | 3,840 | 3,765 | 3,775 | -20 | -0.5% | 36,000 |
| 2024/12/12 | 3,820 | 3,825 | 3,775 | 3,795 | -30 | -0.8% | 44,500 |
| 2024/12/11 | 3,855 | 3,880 | 3,820 | 3,825 | ±0 | ±0% | 66,000 |
| 2024/12/10 | 3,820 | 3,920 | 3,795 | 3,825 | +55 | +1.5% | 157,400 |
| 2024/12/09 | 3,785 | 3,800 | 3,690 | 3,770 | +15 | +0.4% | 69,800 |
| 2024/12/06 | 3,655 | 3,780 | 3,635 | 3,755 | +70 | +1.9% | 153,900 |
| 2024/12/05 | 3,630 | 3,765 | 3,630 | 3,685 | +50 | +1.4% | 136,000 |
| 2024/12/04 | 3,690 | 3,695 | 3,615 | 3,635 | -60 | -1.6% | 92,100 |
| 2024/12/03 | 3,710 | 3,725 | 3,680 | 3,695 | +25 | +0.7% | 52,900 |
| 2024/12/02 | 3,660 | 3,700 | 3,650 | 3,670 | -55 | -1.5% | 67,000 |
| 2024/11/29 | 3,740 | 3,785 | 3,705 | 3,725 | +10 | +0.3% | 57,600 |
| 2024/11/28 | 3,650 | 3,740 | 3,650 | 3,715 | +10 | +0.3% | 52,300 |
| 2024/11/27 | 3,770 | 3,815 | 3,625 | 3,705 | -15 | -0.4% | 140,000 |
| 2024/11/26 | 3,635 | 3,725 | 3,610 | 3,720 | +75 | +2.1% | 112,300 |
| 2024/11/25 | 3,680 | 3,780 | 3,645 | 3,645 | -85 | -2.3% | 172,800 |
| 2024/11/22 | 3,630 | 3,745 | 3,630 | 3,730 | +100 | +2.8% | 103,800 |
| 2024/11/21 | 3,605 | 3,650 | 3,570 | 3,630 | +30 | +0.8% | 99,200 |
| 2024/11/20 | 3,620 | 3,625 | 3,530 | 3,600 | +30 | +0.8% | 82,600 |
| 2024/11/19 | 3,560 | 3,660 | 3,560 | 3,570 | +60 | +1.7% | 104,000 |
| 2024/11/18 | 3,470 | 3,625 | 3,455 | 3,510 | -20 | -0.6% | 157,000 |
| 2024/11/15 | 3,605 | 3,685 | 3,530 | 3,530 | -75 | -2.1% | 211,900 |
| 2024/11/14 | 3,470 | 3,690 | 3,450 | 3,605 | +205 | +6% | 418,600 |
| 2024/11/13 | 3,820 | 3,885 | 3,335 | 3,400 | -415 | -10.9% | 626,300 |
| 2024/11/12 | 3,795 | 3,840 | 3,760 | 3,815 | +25 | +0.7% | 92,200 |
| 2024/11/11 | 3,840 | 3,855 | 3,780 | 3,790 | -35 | -0.9% | 99,000 |
| 2024/11/08 | 3,825 | 3,875 | 3,810 | 3,825 | -30 | -0.8% | 65,300 |
| 2024/11/07 | 3,850 | 3,880 | 3,770 | 3,855 | +40 | +1% | 110,500 |
| 2024/11/06 | 3,800 | 3,825 | 3,740 | 3,815 | +60 | +1.6% | 106,600 |
51～
100
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
