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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/24 | 4,815 | 4,850 | 4,630 | 4,645 | -125 | -2.6% | 133,300 |
| 2024/07/23 | 4,815 | 4,855 | 4,740 | 4,770 | -35 | -0.7% | 124,000 |
| 2024/07/22 | 4,640 | 4,810 | 4,625 | 4,805 | +110 | +2.3% | 135,300 |
| 2024/07/19 | 4,710 | 4,720 | 4,615 | 4,695 | -35 | -0.7% | 86,400 |
| 2024/07/18 | 4,785 | 4,855 | 4,720 | 4,730 | -110 | -2.3% | 152,200 |
| 2024/07/17 | 4,625 | 4,885 | 4,615 | 4,840 | +285 | +6.3% | 345,400 |
| 2024/07/16 | 4,655 | 4,695 | 4,530 | 4,555 | -55 | -1.2% | 207,300 |
| 2024/07/12 | 4,470 | 4,640 | 4,455 | 4,610 | +70 | +1.5% | 127,600 |
| 2024/07/11 | 4,460 | 4,540 | 4,375 | 4,540 | +120 | +2.7% | 127,800 |
| 2024/07/10 | 4,440 | 4,470 | 4,390 | 4,420 | -20 | -0.5% | 71,800 |
| 2024/07/09 | 4,500 | 4,510 | 4,340 | 4,440 | -45 | -1% | 162,300 |
| 2024/07/08 | 4,560 | 4,640 | 4,450 | 4,485 | -35 | -0.8% | 204,200 |
| 2024/07/05 | 4,540 | 4,610 | 4,495 | 4,520 | -60 | -1.3% | 121,100 |
| 2024/07/04 | 4,505 | 4,580 | 4,465 | 4,580 | +135 | +3% | 108,400 |
| 2024/07/03 | 4,480 | 4,480 | 4,395 | 4,445 | -55 | -1.2% | 131,300 |
| 2024/07/02 | 4,585 | 4,615 | 4,460 | 4,500 | -35 | -0.8% | 118,800 |
| 2024/07/01 | 4,555 | 4,660 | 4,490 | 4,535 | +50 | +1.1% | 153,400 |
| 2024/06/28 | 4,505 | 4,525 | 4,430 | 4,485 | -5 | -0.1% | 77,700 |
| 2024/06/27 | 4,405 | 4,535 | 4,365 | 4,490 | +60 | +1.4% | 76,600 |
| 2024/06/26 | 4,450 | 4,470 | 4,410 | 4,430 | -35 | -0.8% | 50,300 |
| 2024/06/25 | 4,480 | 4,535 | 4,445 | 4,465 | +15 | +0.3% | 76,100 |
| 2024/06/24 | 4,385 | 4,455 | 4,320 | 4,450 | +115 | +2.7% | 62,900 |
| 2024/06/21 | 4,315 | 4,410 | 4,315 | 4,335 | -50 | -1.1% | 44,800 |
| 2024/06/20 | 4,270 | 4,395 | 4,245 | 4,385 | +115 | +2.7% | 100,800 |
| 2024/06/19 | 4,245 | 4,320 | 4,210 | 4,270 | +30 | +0.7% | 66,400 |
| 2024/06/18 | 4,300 | 4,335 | 4,235 | 4,240 | -40 | -0.9% | 50,600 |
| 2024/06/17 | 4,390 | 4,395 | 4,250 | 4,280 | -115 | -2.6% | 97,800 |
| 2024/06/14 | 4,250 | 4,400 | 4,250 | 4,395 | +170 | +4% | 78,800 |
| 2024/06/13 | 4,375 | 4,395 | 4,225 | 4,225 | -125 | -2.9% | 79,400 |
| 2024/06/12 | 4,440 | 4,480 | 4,335 | 4,350 | -120 | -2.7% | 93,600 |
| 2024/06/11 | 4,345 | 4,475 | 4,325 | 4,470 | +125 | +2.9% | 100,200 |
151～
200
件表示中 / 5277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 | 268,800円 | +32.7% | -21.6% | 3.87% | 6.88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 |
| エターナルホスヒ | 260,800円 | +8.2% | -7.2% | 1.76% | 16.71倍 | 3.28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 |
| やまや | 279,300円 | +3.5% | +1.5% | 1.93% | 8.18倍 | 0.91倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
| 綿半ＨＤ | 150,000円 | +5.4% | +14.3% | 1.93% | 14.16倍 | 1.24倍 |
|
長野県地盤のＨＣと建設事業が２本柱。ＨＣ全店で食品、一部店で生鮮品も扱う。貿易事業併営 |
| アレンザＨＤ | 97,500円 | +5.1% | -2.5% | 3.90% | 12.20倍 | 0.97倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
市場注目の銘柄
チャート関連のコラム
