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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 2024/11/05 | 3,780 | 3,785 | 3,720 | 3,755 | +10 | +0.3% | 42,800 |
| 2024/11/01 | 3,790 | 3,830 | 3,745 | 3,745 | -85 | -2.2% | 61,400 |
| 2024/10/31 | 3,850 | 3,875 | 3,810 | 3,830 | +10 | +0.3% | 37,200 |
| 2024/10/30 | 3,820 | 3,865 | 3,795 | 3,820 | -20 | -0.5% | 48,700 |
| 2024/10/29 | 3,850 | 3,850 | 3,775 | 3,840 | +40 | +1.1% | 57,100 |
| 2024/10/28 | 3,710 | 3,835 | 3,710 | 3,800 | +70 | +1.9% | 63,400 |
| 2024/10/25 | 3,790 | 3,805 | 3,710 | 3,730 | -60 | -1.6% | 54,800 |
| 2024/10/24 | 3,780 | 3,815 | 3,750 | 3,790 | -20 | -0.5% | 58,900 |
| 2024/10/23 | 3,850 | 3,895 | 3,810 | 3,810 | -15 | -0.4% | 45,100 |
| 2024/10/22 | 3,930 | 3,930 | 3,825 | 3,825 | -100 | -2.5% | 73,300 |
| 2024/10/21 | 4,000 | 4,015 | 3,885 | 3,925 | -75 | -1.9% | 92,500 |
| 2024/10/18 | 4,080 | 4,100 | 3,995 | 4,000 | -80 | -2% | 54,900 |
| 2024/10/17 | 4,065 | 4,170 | 4,035 | 4,080 | +60 | +1.5% | 74,100 |
| 2024/10/16 | 3,980 | 4,115 | 3,925 | 4,020 | -30 | -0.7% | 115,300 |
| 2024/10/15 | 4,075 | 4,125 | 4,040 | 4,050 | +20 | +0.5% | 92,000 |
| 2024/10/11 | 4,095 | 4,125 | 4,025 | 4,030 | -75 | -1.8% | 74,400 |
| 2024/10/10 | 4,125 | 4,130 | 4,050 | 4,105 | ±0 | ±0% | 59,000 |
| 2024/10/09 | 4,170 | 4,175 | 4,070 | 4,105 | -10 | -0.2% | 86,100 |
| 2024/10/08 | 4,300 | 4,340 | 4,105 | 4,115 | -260 | -5.9% | 115,700 |
101～
150
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
