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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,077 | 1,077 | 1,067 | 1,070 | -4 | -0.4% | 8,400 |
| 2017/04/26 | 1,070 | 1,075 | 1,058 | 1,074 | +5 | +0.5% | 9,900 |
| 2017/04/25 | 1,074 | 1,074 | 1,061 | 1,069 | +6 | +0.6% | 3,700 |
| 2017/04/24 | 1,074 | 1,077 | 1,050 | 1,063 | -4 | -0.4% | 6,200 |
| 2017/04/21 | 1,080 | 1,085 | 1,067 | 1,067 | -8 | -0.7% | 13,400 |
| 2017/04/20 | 1,071 | 1,076 | 1,065 | 1,075 | +17 | +1.6% | 11,800 |
| 2017/04/19 | 1,035 | 1,058 | 1,035 | 1,058 | +23 | +2.2% | 10,700 |
| 2017/04/18 | 1,033 | 1,046 | 1,033 | 1,035 | +6 | +0.6% | 10,600 |
| 2017/04/17 | 1,009 | 1,032 | 1,008 | 1,029 | +15 | +1.5% | 5,900 |
| 2017/04/14 | 1,006 | 1,014 | 1,006 | 1,014 | +4 | +0.4% | 14,800 |
| 2017/04/13 | 1,010 | 1,016 | 1,010 | 1,010 | -4 | -0.4% | 11,700 |
| 2017/04/12 | 1,012 | 1,014 | 1,011 | 1,014 | -6 | -0.6% | 11,800 |
| 2017/04/11 | 1,025 | 1,025 | 1,018 | 1,020 | +2 | +0.2% | 1,700 |
| 2017/04/10 | 1,030 | 1,032 | 1,018 | 1,018 | -1 | -0.1% | 9,300 |
| 2017/04/07 | 1,020 | 1,034 | 1,019 | 1,019 | +9 | +0.9% | 7,700 |
| 2017/04/06 | 1,011 | 1,051 | 1,000 | 1,010 | -4 | -0.4% | 18,600 |
| 2017/04/05 | 1,030 | 1,030 | 1,000 | 1,014 | -12 | -1.2% | 15,500 |
| 2017/04/04 | 1,050 | 1,058 | 1,017 | 1,026 | -27 | -2.6% | 40,800 |
| 2017/04/03 | 1,071 | 1,079 | 1,053 | 1,053 | -21 | -2% | 35,700 |
| 2017/03/31 | 1,119 | 1,123 | 1,066 | 1,074 | -34 | -3.1% | 26,000 |
| 2017/03/30 | 1,092 | 1,128 | 1,081 | 1,108 | +35 | +3.3% | 44,800 |
| 2017/03/29 | 1,098 | 1,101 | 1,067 | 1,073 | -34 | -3.1% | 34,900 |
| 2017/03/28 | 1,103 | 1,125 | 1,102 | 1,107 | +15 | +1.4% | 10,600 |
| 2017/03/27 | 1,123 | 1,129 | 1,081 | 1,092 | -46 | -4% | 30,000 |
| 2017/03/24 | 1,133 | 1,139 | 1,120 | 1,138 | +11 | +1% | 25,200 |
| 2017/03/23 | 1,127 | 1,133 | 1,125 | 1,127 | +2 | +0.2% | 13,200 |
| 2017/03/22 | 1,145 | 1,145 | 1,124 | 1,125 | -25 | -2.2% | 23,300 |
| 2017/03/21 | 1,150 | 1,152 | 1,134 | 1,150 | +10 | +0.9% | 23,600 |
| 2017/03/17 | 1,126 | 1,145 | 1,121 | 1,140 | +18 | +1.6% | 20,400 |
| 2017/03/16 | 1,122 | 1,126 | 1,120 | 1,122 | -4 | -0.4% | 17,600 |
| 2017/03/15 | 1,145 | 1,145 | 1,126 | 1,126 | -19 | -1.7% | 23,900 |
| 2017/03/14 | 1,149 | 1,161 | 1,145 | 1,145 | -3 | -0.3% | 19,400 |
| 2017/03/13 | 1,172 | 1,172 | 1,148 | 1,148 | ±0 | ±0% | 28,300 |
| 2017/03/10 | 1,146 | 1,160 | 1,146 | 1,148 | ±0 | ±0% | 12,300 |
| 2017/03/09 | 1,150 | 1,163 | 1,146 | 1,148 | -6 | -0.5% | 29,900 |
| 2017/03/08 | 1,167 | 1,167 | 1,154 | 1,154 | -13 | -1.1% | 24,500 |
| 2017/03/07 | 1,178 | 1,178 | 1,165 | 1,167 | -10 | -0.8% | 7,400 |
| 2017/03/06 | 1,173 | 1,177 | 1,166 | 1,177 | +15 | +1.3% | 7,600 |
| 2017/03/03 | 1,182 | 1,182 | 1,160 | 1,162 | -20 | -1.7% | 25,700 |
| 2017/03/02 | 1,183 | 1,200 | 1,175 | 1,182 | +5 | +0.4% | 13,000 |
| 2017/03/01 | 1,176 | 1,180 | 1,163 | 1,177 | -7 | -0.6% | 26,400 |
| 2017/02/28 | 1,201 | 1,201 | 1,183 | 1,184 | -17 | -1.4% | 26,000 |
| 2017/02/27 | 1,221 | 1,221 | 1,198 | 1,201 | -28 | -2.3% | 22,900 |
| 2017/02/24 | 1,242 | 1,242 | 1,226 | 1,229 | -19 | -1.5% | 8,600 |
| 2017/02/23 | 1,256 | 1,257 | 1,240 | 1,248 | -8 | -0.6% | 5,000 |
| 2017/02/22 | 1,244 | 1,265 | 1,242 | 1,256 | +17 | +1.4% | 9,800 |
| 2017/02/21 | 1,228 | 1,270 | 1,228 | 1,239 | +17 | +1.4% | 12,400 |
| 2017/02/20 | 1,300 | 1,300 | 1,222 | 1,222 | -38 | -3% | 34,900 |
| 2017/02/17 | 1,223 | 1,260 | 1,208 | 1,260 | +36 | +2.9% | 19,600 |
| 2017/02/16 | 1,246 | 1,251 | 1,216 | 1,224 | -29 | -2.3% | 17,400 |
1851～
1900
件表示中 / 5190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 | 373,000円 | +21.0% | +12.3% | 2.79% | 7.35倍 | 1.34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 |
| 日本調剤 | 139,300円 | +9.8% | -31.1% | 1.79% | 11.25倍 | 0.72倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| 山岡家 | 423,500円 | +24.6% | +45.4% | 0.12% | 19.77倍 | 8.43倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
| オークワ | 91,800円 | +2.7% | -19.3% | 2.83% | 69.86倍 | 0.50倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| マミーマート | 380,500円 | +15.1% | -3.7% | 2.50% | 8.01倍 | 1.00倍 |
|
埼玉地盤のスーパー。年商高い低価格新業態「生鮮市場ＴＯＰ！」に注力し差別化。高利益率 |
市場注目の銘柄
チャート関連のコラム
