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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 4,240 | 4,385 | 4,215 | 4,375 | +205 | +4.9% | 140,300 |
| 2024/10/04 | 4,125 | 4,220 | 4,125 | 4,170 | +50 | +1.2% | 114,000 |
| 2024/10/03 | 4,180 | 4,215 | 4,120 | 4,120 | -15 | -0.4% | 64,500 |
| 2024/10/02 | 4,240 | 4,265 | 4,110 | 4,135 | -175 | -4.1% | 111,900 |
| 2024/10/01 | 4,235 | 4,325 | 4,185 | 4,310 | +100 | +2.4% | 85,100 |
| 2024/09/30 | 4,165 | 4,300 | 4,160 | 4,210 | -165 | -3.8% | 93,500 |
| 2024/09/27 | 4,405 | 4,425 | 4,325 | 4,375 | -15 | -0.3% | 117,800 |
| 2024/09/26 | 4,200 | 4,405 | 4,155 | 4,390 | +260 | +6.3% | 226,300 |
| 2024/09/25 | 4,060 | 4,200 | 4,045 | 4,130 | +70 | +1.7% | 80,800 |
| 2024/09/24 | 4,100 | 4,140 | 4,040 | 4,060 | -5 | -0.1% | 74,300 |
| 2024/09/20 | 4,090 | 4,135 | 4,055 | 4,065 | -20 | -0.5% | 103,600 |
| 2024/09/19 | 3,900 | 4,090 | 3,875 | 4,085 | +270 | +7.1% | 158,600 |
| 2024/09/18 | 3,825 | 3,855 | 3,790 | 3,815 | +25 | +0.7% | 69,600 |
| 2024/09/17 | 3,780 | 3,910 | 3,715 | 3,790 | +55 | +1.5% | 146,900 |
| 2024/09/13 | 3,835 | 3,835 | 3,725 | 3,735 | -85 | -2.2% | 99,900 |
| 2024/09/12 | 3,805 | 3,850 | 3,770 | 3,820 | +80 | +2.1% | 100,400 |
| 2024/09/11 | 3,825 | 3,840 | 3,710 | 3,740 | -115 | -3% | 100,100 |
| 2024/09/10 | 3,900 | 3,915 | 3,805 | 3,855 | -15 | -0.4% | 102,200 |
| 2024/09/09 | 3,725 | 3,895 | 3,720 | 3,870 | -40 | -1% | 154,700 |
| 2024/09/06 | 3,975 | 3,995 | 3,880 | 3,910 | -65 | -1.6% | 115,200 |
| 2024/09/05 | 3,980 | 4,140 | 3,940 | 3,975 | -25 | -0.6% | 131,700 |
| 2024/09/04 | 4,000 | 4,095 | 3,980 | 4,000 | -175 | -4.2% | 144,200 |
| 2024/09/03 | 4,300 | 4,330 | 4,170 | 4,175 | -125 | -2.9% | 105,700 |
| 2024/09/02 | 4,275 | 4,300 | 4,195 | 4,300 | +70 | +1.7% | 105,300 |
| 2024/08/30 | 4,100 | 4,230 | 4,065 | 4,230 | +135 | +3.3% | 129,200 |
| 2024/08/29 | 4,015 | 4,110 | 3,995 | 4,095 | +10 | +0.2% | 89,500 |
| 2024/08/28 | 3,975 | 4,085 | 3,955 | 4,085 | +125 | +3.2% | 121,100 |
| 2024/08/27 | 3,970 | 3,975 | 3,890 | 3,960 | -5 | -0.1% | 117,500 |
| 2024/08/26 | 4,090 | 4,090 | 3,955 | 3,965 | -175 | -4.2% | 187,800 |
| 2024/08/23 | 4,075 | 4,190 | 4,065 | 4,140 | +135 | +3.4% | 168,600 |
| 2024/08/22 | 4,090 | 4,125 | 3,975 | 4,005 | +20 | +0.5% | 186,100 |
| 2024/08/21 | 3,970 | 4,035 | 3,915 | 3,985 | -35 | -0.9% | 194,800 |
| 2024/08/20 | 3,805 | 4,115 | 3,805 | 4,020 | +250 | +6.6% | 371,500 |
| 2024/08/19 | 3,925 | 3,955 | 3,770 | 3,770 | -155 | -3.9% | 169,600 |
| 2024/08/16 | 4,005 | 4,010 | 3,835 | 3,925 | +45 | +1.2% | 279,100 |
| 2024/08/15 | 3,770 | 3,980 | 3,760 | 3,880 | +160 | +4.3% | 450,900 |
| 2024/08/14 | 3,805 | 3,955 | 3,625 | 3,720 | -225 | -5.7% | 940,100 |
| 2024/08/13 | 3,910 | 4,035 | 3,905 | 3,945 | +220 | +5.9% | 300,000 |
| 2024/08/09 | 3,740 | 3,795 | 3,630 | 3,725 | +40 | +1.1% | 121,900 |
| 2024/08/08 | 3,730 | 3,785 | 3,655 | 3,685 | -45 | -1.2% | 160,200 |
| 2024/08/07 | 3,480 | 3,850 | 3,475 | 3,730 | +180 | +5.1% | 207,200 |
| 2024/08/06 | 3,475 | 3,720 | 3,310 | 3,550 | +355 | +11.1% | 424,300 |
| 2024/08/05 | 3,615 | 3,655 | 3,195 | 3,195 | -700 | -18% | 309,800 |
| 2024/08/02 | 3,780 | 4,060 | 3,755 | 3,895 | -70 | -1.8% | 248,500 |
| 2024/08/01 | 4,220 | 4,230 | 3,965 | 3,965 | -360 | -8.3% | 275,700 |
| 2024/07/31 | 4,275 | 4,325 | 4,205 | 4,325 | +5 | +0.1% | 76,600 |
| 2024/07/30 | 4,370 | 4,380 | 4,290 | 4,320 | -110 | -2.5% | 88,200 |
| 2024/07/29 | 4,425 | 4,485 | 4,325 | 4,430 | +50 | +1.1% | 108,300 |
| 2024/07/26 | 4,405 | 4,510 | 4,360 | 4,380 | -15 | -0.3% | 100,400 |
| 2024/07/25 | 4,520 | 4,520 | 4,370 | 4,395 | -250 | -5.4% | 182,800 |
151～
200
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
