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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 5,500 | 5,590 | 5,380 | 5,590 | +50 | +0.9% | 112,700 |
| 2023/09/26 | 5,660 | 5,820 | 5,510 | 5,540 | +80 | +1.5% | 200,800 |
| 2023/09/25 | 5,450 | 5,520 | 5,410 | 5,460 | +20 | +0.4% | 74,600 |
| 2023/09/22 | 5,310 | 5,490 | 5,250 | 5,440 | +40 | +0.7% | 137,500 |
| 2023/09/21 | 5,590 | 5,590 | 5,330 | 5,400 | -180 | -3.2% | 153,900 |
| 2023/09/20 | 5,530 | 5,600 | 5,460 | 5,580 | +90 | +1.6% | 108,700 |
| 2023/09/19 | 5,350 | 5,490 | 5,320 | 5,490 | +90 | +1.7% | 129,400 |
| 2023/09/15 | 5,360 | 5,460 | 5,300 | 5,400 | -30 | -0.6% | 537,400 |
| 2023/09/14 | 5,480 | 5,530 | 5,370 | 5,430 | -60 | -1.1% | 96,500 |
| 2023/09/13 | 5,620 | 5,700 | 5,490 | 5,490 | -60 | -1.1% | 130,400 |
| 2023/09/12 | 5,400 | 5,560 | 5,370 | 5,550 | +220 | +4.1% | 144,700 |
| 2023/09/11 | 5,640 | 5,710 | 5,310 | 5,330 | -410 | -7.1% | 233,700 |
| 2023/09/08 | 5,800 | 5,940 | 5,650 | 5,740 | -70 | -1.2% | 224,200 |
| 2023/09/07 | 5,470 | 5,820 | 5,460 | 5,810 | +280 | +5.1% | 257,300 |
| 2023/09/06 | 5,750 | 5,850 | 5,330 | 5,530 | -190 | -3.3% | 429,000 |
| 2023/09/05 | 5,720 | 5,740 | 5,610 | 5,720 | -30 | -0.5% | 180,300 |
| 2023/09/04 | 5,980 | 6,020 | 5,740 | 5,750 | -150 | -2.5% | 171,900 |
| 2023/09/01 | 5,780 | 5,920 | 5,720 | 5,900 | +120 | +2.1% | 137,400 |
| 2023/08/31 | 5,760 | 5,830 | 5,700 | 5,780 | +10 | +0.2% | 129,300 |
| 2023/08/30 | 5,920 | 5,940 | 5,730 | 5,770 | -200 | -3.4% | 218,900 |
| 2023/08/29 | 5,820 | 5,970 | 5,750 | 5,970 | +120 | +2.1% | 161,400 |
| 2023/08/28 | 6,030 | 6,050 | 5,770 | 5,850 | -230 | -3.8% | 241,500 |
| 2023/08/25 | 6,030 | 6,140 | 5,990 | 6,080 | -20 | -0.3% | 200,100 |
| 2023/08/24 | 6,390 | 6,390 | 6,020 | 6,100 | -170 | -2.7% | 284,700 |
| 2023/08/23 | 6,220 | 6,380 | 6,160 | 6,270 | +30 | +0.5% | 309,900 |
| 2023/08/22 | 6,180 | 6,300 | 6,020 | 6,240 | +240 | +4% | 384,000 |
| 2023/08/21 | 5,600 | 6,140 | 5,600 | 6,000 | +400 | +7.1% | 514,700 |
| 2023/08/18 | 6,090 | 6,090 | 5,540 | 5,600 | -540 | -8.8% | 592,300 |
| 2023/08/17 | 5,870 | 6,340 | 5,830 | 6,140 | +280 | +4.8% | 584,500 |
| 2023/08/16 | 5,760 | 6,030 | 5,710 | 5,860 | +60 | +1% | 562,600 |
| 2023/08/15 | 5,490 | 6,000 | 5,360 | 5,800 | +800 | +16% | 1,528,800 |
| 2023/08/14 | 5,100 | 5,220 | 4,950 | 5,000 | -40 | -0.8% | 455,900 |
| 2023/08/10 | 5,090 | 5,090 | 4,920 | 5,040 | +75 | +1.5% | 242,900 |
| 2023/08/09 | 4,880 | 5,070 | 4,835 | 4,965 | +105 | +2.2% | 243,000 |
| 2023/08/08 | 4,850 | 4,975 | 4,780 | 4,860 | -10 | -0.2% | 178,800 |
| 2023/08/07 | 4,745 | 4,870 | 4,670 | 4,870 | +135 | +2.9% | 219,300 |
| 2023/08/04 | 4,630 | 4,750 | 4,590 | 4,735 | +95 | +2% | 69,100 |
| 2023/08/03 | 4,630 | 4,770 | 4,605 | 4,640 | -40 | -0.9% | 128,200 |
| 2023/08/02 | 4,875 | 4,885 | 4,675 | 4,680 | -235 | -4.8% | 168,200 |
| 2023/08/01 | 4,745 | 4,920 | 4,690 | 4,915 | +170 | +3.6% | 158,300 |
| 2023/07/31 | 4,530 | 4,755 | 4,515 | 4,745 | +245 | +5.4% | 158,700 |
| 2023/07/28 | 4,545 | 4,615 | 4,400 | 4,500 | -85 | -1.9% | 113,800 |
| 2023/07/27 | 4,460 | 4,585 | 4,440 | 4,585 | +95 | +2.1% | 82,100 |
| 2023/07/26 | 4,480 | 4,515 | 4,380 | 4,490 | +15 | +0.3% | 75,100 |
| 2023/07/25 | 4,470 | 4,485 | 4,390 | 4,475 | +15 | +0.3% | 45,000 |
| 2023/07/24 | 4,420 | 4,535 | 4,360 | 4,460 | +75 | +1.7% | 105,800 |
| 2023/07/21 | 4,415 | 4,425 | 4,325 | 4,385 | -60 | -1.3% | 99,100 |
| 2023/07/20 | 4,520 | 4,525 | 4,435 | 4,445 | -80 | -1.8% | 70,100 |
| 2023/07/19 | 4,630 | 4,640 | 4,445 | 4,525 | -30 | -0.7% | 159,400 |
| 2023/07/18 | 4,545 | 4,595 | 4,445 | 4,555 | +80 | +1.8% | 134,400 |
151～
200
件表示中 / 5057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 | 419,500円 | +38.7% | +38.3% | 2.10% | 9.15倍 | 1.76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 |
| キャンドゥ | 283,000円 | +5.8% | +68.9% | 0.60% | 1132.00倍 | 3.97倍 |
|
１００円ショップ３位級。商業施設への出店大半。若年層の取り込みに注力。イオンの子会社 |
| ＪＥＨ | 197,500円 | +10.6% | +18.4% | 2.23% | 17.64倍 | 3.56倍 |
|
福井・鯖江拠点の高級眼鏡ブランド「金子眼鏡」と「フォーナインズ」を展開。海外人気高い |
| 海 帆 | 93,000円 | +12.3% | - | 0.00% | - | 46.38倍 |
|
東海地方を中心に飲食店を直営・ＦＣ展開。鶏皮串の「新時代」など居酒屋が中心。再エネ事業も |
| ＳＦＰ | 206,900円 | +3.2% | +2.9% | 1.26% | 31.43倍 | 6.09倍 |
|
居酒屋「磯丸水産」や「鳥良」が柱。直営主体。クリエイト・レストランツＨＤ傘下。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
