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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 2,719 | 2,799 | 2,706 | 2,712 | -109 | -3.9% | 60,800 |
| 2015/09/04 | 2,940 | 2,970 | 2,701 | 2,821 | -146 | -4.9% | 84,000 |
| 2015/09/03 | 2,960 | 3,040 | 2,917 | 2,967 | +142 | +5% | 123,500 |
| 2015/09/02 | 2,713 | 2,958 | 2,710 | 2,825 | +12 | +0.4% | 128,600 |
| 2015/09/01 | 3,005 | 3,045 | 2,813 | 2,813 | -237 | -7.8% | 122,200 |
| 2015/08/31 | 3,060 | 3,095 | 3,000 | 3,050 | +35 | +1.2% | 55,000 |
| 2015/08/28 | 3,150 | 3,155 | 2,958 | 3,015 | +5 | +0.2% | 125,400 |
| 2015/08/27 | 3,105 | 3,185 | 2,995 | 3,010 | -15 | -0.5% | 72,900 |
| 2015/08/26 | 3,005 | 3,065 | 2,900 | 3,025 | +157 | +5.5% | 66,400 |
| 2015/08/25 | 2,800 | 3,105 | 2,747 | 2,868 | -119 | -4% | 129,900 |
| 2015/08/24 | 2,900 | 3,150 | 2,895 | 2,987 | -243 | -7.5% | 155,700 |
| 2015/08/21 | 3,270 | 3,290 | 3,125 | 3,230 | -150 | -4.4% | 145,400 |
| 2015/08/20 | 3,470 | 3,480 | 3,330 | 3,380 | -50 | -1.5% | 71,000 |
| 2015/08/19 | 3,520 | 3,540 | 3,390 | 3,430 | -175 | -4.9% | 170,200 |
| 2015/08/18 | 3,555 | 3,690 | 3,555 | 3,605 | +60 | +1.7% | 145,400 |
| 2015/08/17 | 3,475 | 3,610 | 3,460 | 3,545 | +140 | +4.1% | 182,100 |
| 2015/08/14 | 3,360 | 3,440 | 3,235 | 3,405 | -20 | -0.6% | 292,500 |
| 2015/08/13 | 3,445 | 3,500 | 3,275 | 3,425 | -150 | -4.2% | 364,500 |
| 2015/08/12 | 3,805 | 3,840 | 3,540 | 3,575 | -345 | -8.8% | 359,500 |
| 2015/08/11 | 4,000 | 4,025 | 3,720 | 3,920 | +50 | +1.3% | 347,200 |
| 2015/08/10 | 3,710 | 3,870 | 3,695 | 3,870 | +80 | +2.1% | 157,600 |
| 2015/08/07 | 3,785 | 3,790 | 3,645 | 3,790 | -65 | -1.7% | 244,100 |
| 2015/08/06 | 3,805 | 3,855 | 3,760 | 3,855 | -20 | -0.5% | 108,200 |
| 2015/08/05 | 3,805 | 3,885 | 3,770 | 3,875 | ±0 | ±0% | 66,800 |
| 2015/08/04 | 3,800 | 3,935 | 3,730 | 3,875 | +70 | +1.8% | 116,400 |
| 2015/08/03 | 3,850 | 3,850 | 3,805 | 3,805 | -75 | -1.9% | 53,800 |
| 2015/07/31 | 3,980 | 4,015 | 3,865 | 3,880 | -120 | -3% | 85,600 |
| 2015/07/30 | 3,830 | 4,000 | 3,830 | 4,000 | +100 | +2.6% | 118,600 |
| 2015/07/29 | 3,795 | 3,900 | 3,705 | 3,900 | +105 | +2.8% | 84,000 |
| 2015/07/28 | 3,700 | 3,825 | 3,655 | 3,795 | ±0 | ±0% | 56,800 |
| 2015/07/27 | 3,830 | 3,840 | 3,755 | 3,795 | -45 | -1.2% | 73,100 |
| 2015/07/24 | 3,820 | 3,870 | 3,800 | 3,840 | +30 | +0.8% | 71,000 |
| 2015/07/23 | 3,760 | 3,830 | 3,740 | 3,810 | +45 | +1.2% | 73,700 |
| 2015/07/22 | 3,810 | 3,830 | 3,730 | 3,765 | -105 | -2.7% | 55,800 |
| 2015/07/21 | 3,820 | 3,875 | 3,780 | 3,870 | +85 | +2.2% | 63,900 |
| 2015/07/17 | 3,755 | 3,815 | 3,670 | 3,785 | ±0 | ±0% | 47,500 |
| 2015/07/16 | 3,585 | 3,790 | 3,575 | 3,785 | +175 | +4.8% | 78,900 |
| 2015/07/15 | 3,620 | 3,660 | 3,560 | 3,610 | +15 | +0.4% | 56,000 |
| 2015/07/14 | 3,690 | 3,730 | 3,575 | 3,595 | -50 | -1.4% | 103,500 |
| 2015/07/13 | 3,465 | 3,660 | 3,455 | 3,645 | +205 | +6% | 100,600 |
| 2015/07/10 | 3,675 | 3,675 | 3,440 | 3,440 | -165 | -4.6% | 72,700 |
| 2015/07/09 | 3,430 | 3,645 | 3,350 | 3,605 | -75 | -2% | 147,300 |
| 2015/07/08 | 3,860 | 3,875 | 3,620 | 3,680 | -240 | -6.1% | 201,000 |
| 2015/07/07 | 3,735 | 3,945 | 3,710 | 3,920 | +215 | +5.8% | 122,200 |
| 2015/07/06 | 3,755 | 3,865 | 3,700 | 3,705 | -120 | -3.1% | 98,800 |
| 2015/07/03 | 3,930 | 3,990 | 3,700 | 3,825 | -175 | -4.4% | 165,000 |
| 2015/07/02 | 3,900 | 4,010 | 3,860 | 4,000 | +165 | +4.3% | 158,600 |
| 2015/07/01 | 3,765 | 3,870 | 3,720 | 3,835 | +60 | +1.6% | 62,700 |
| 2015/06/30 | 3,605 | 3,790 | 3,605 | 3,775 | +120 | +3.3% | 76,600 |
| 2015/06/29 | 3,605 | 3,705 | 3,600 | 3,655 | -130 | -3.4% | 123,600 |
2251～
2300
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
