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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 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 |
51～
100
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 | 2.75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% | 17.81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% | 6.99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
