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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 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 |
| 2024/06/10 | 4,415 | 4,420 | 4,310 | 4,345 | -70 | -1.6% | 59,600 |
| 2024/06/07 | 4,365 | 4,450 | 4,275 | 4,415 | +50 | +1.1% | 98,100 |
| 2024/06/06 | 4,400 | 4,455 | 4,355 | 4,365 | +40 | +0.9% | 99,500 |
| 2024/06/05 | 4,350 | 4,380 | 4,245 | 4,325 | -25 | -0.6% | 114,300 |
| 2024/06/04 | 4,195 | 4,370 | 4,195 | 4,350 | +180 | +4.3% | 118,300 |
| 2024/06/03 | 4,250 | 4,250 | 4,160 | 4,170 | -75 | -1.8% | 78,900 |
| 2024/05/31 | 4,020 | 4,260 | 4,020 | 4,245 | +250 | +6.3% | 154,700 |
| 2024/05/30 | 3,980 | 4,065 | 3,950 | 3,995 | -40 | -1% | 122,100 |
| 2024/05/29 | 4,125 | 4,280 | 4,030 | 4,035 | -125 | -3% | 110,200 |
| 2024/05/28 | 4,165 | 4,270 | 4,150 | 4,160 | -5 | -0.1% | 124,900 |
| 2024/05/27 | 4,255 | 4,265 | 4,085 | 4,165 | -135 | -3.1% | 315,200 |
| 2024/05/24 | 4,405 | 4,405 | 4,280 | 4,300 | -160 | -3.6% | 159,300 |
| 2024/05/23 | 4,555 | 4,580 | 4,460 | 4,460 | -95 | -2.1% | 90,000 |
| 2024/05/22 | 4,465 | 4,595 | 4,435 | 4,555 | +120 | +2.7% | 121,400 |
| 2024/05/21 | 4,605 | 4,620 | 4,425 | 4,435 | -185 | -4% | 191,200 |
| 2024/05/20 | 4,705 | 4,765 | 4,580 | 4,620 | -50 | -1.1% | 167,700 |
| 2024/05/17 | 4,545 | 4,685 | 4,505 | 4,670 | +140 | +3.1% | 211,900 |
| 2024/05/16 | 4,575 | 4,595 | 4,400 | 4,530 | +80 | +1.8% | 174,600 |
| 2024/05/15 | 4,480 | 4,500 | 4,375 | 4,450 | -150 | -3.3% | 267,400 |
| 2024/05/14 | 4,405 | 4,675 | 4,330 | 4,600 | +405 | +9.7% | 889,700 |
| 2024/05/13 | 4,235 | 4,310 | 4,170 | 4,195 | -45 | -1.1% | 317,700 |
| 2024/05/10 | 4,090 | 4,310 | 4,060 | 4,240 | +55 | +1.3% | 484,200 |
| 2024/05/09 | 3,770 | 4,210 | 3,755 | 4,185 | +465 | +12.5% | 715,100 |
| 2024/05/08 | 3,705 | 3,770 | 3,680 | 3,720 | -10 | -0.3% | 128,500 |
| 2024/05/07 | 3,890 | 3,890 | 3,705 | 3,730 | -120 | -3.1% | 205,700 |
| 2024/05/02 | 3,790 | 3,915 | 3,750 | 3,850 | +60 | +1.6% | 194,900 |
| 2024/05/01 | 3,735 | 3,790 | 3,695 | 3,790 | +60 | +1.6% | 160,400 |
| 2024/04/30 | 3,645 | 3,740 | 3,610 | 3,730 | +60 | +1.6% | 154,100 |
| 2024/04/26 | 3,650 | 3,670 | 3,595 | 3,670 | +25 | +0.7% | 92,900 |
| 2024/04/25 | 3,660 | 3,660 | 3,590 | 3,645 | -20 | -0.5% | 114,600 |
| 2024/04/24 | 3,615 | 3,665 | 3,575 | 3,665 | +105 | +2.9% | 132,100 |
| 2024/04/23 | 3,605 | 3,630 | 3,525 | 3,560 | -70 | -1.9% | 125,300 |
| 2024/04/22 | 3,455 | 3,630 | 3,455 | 3,630 | +245 | +7.2% | 215,200 |
| 2024/04/19 | 3,490 | 3,520 | 3,360 | 3,385 | -105 | -3% | 164,900 |
| 2024/04/18 | 3,480 | 3,535 | 3,455 | 3,490 | -10 | -0.3% | 114,000 |
| 2024/04/17 | 3,575 | 3,575 | 3,465 | 3,500 | -40 | -1.1% | 108,800 |
| 2024/04/16 | 3,525 | 3,565 | 3,470 | 3,540 | +55 | +1.6% | 174,800 |
| 2024/04/15 | 3,520 | 3,570 | 3,405 | 3,485 | -90 | -2.5% | 314,100 |
| 2024/04/12 | 3,660 | 3,660 | 3,545 | 3,575 | -105 | -2.9% | 328,500 |
| 2024/04/11 | 3,645 | 3,740 | 3,605 | 3,680 | ±0 | ±0% | 192,200 |
| 2024/04/10 | 3,800 | 3,820 | 3,680 | 3,680 | -80 | -2.1% | 129,300 |
| 2024/04/09 | 3,685 | 3,780 | 3,675 | 3,760 | +65 | +1.8% | 151,500 |
| 2024/04/08 | 3,975 | 4,020 | 3,610 | 3,695 | -210 | -5.4% | 640,000 |
| 2024/04/05 | 3,880 | 3,975 | 3,845 | 3,905 | -35 | -0.9% | 130,400 |
| 2024/04/04 | 3,870 | 3,945 | 3,840 | 3,940 | +90 | +2.3% | 132,100 |
| 2024/04/03 | 3,865 | 3,945 | 3,835 | 3,850 | -70 | -1.8% | 151,800 |
201～
250
件表示中 / 5281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 | 277,600円 | +32.7% | -21.6% | 3.75% | 7.11倍 | 1.00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 |
| カネ美食品 | 318,000円 | +2.3% | +2.6% | 1.19% | 16.20倍 | 1.08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 |
| 綿半ＨＤ | 157,700円 | +5.4% | +14.3% | 1.84% | 14.89倍 | 1.31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 | 100,200円 | +5.1% | -2.5% | 3.79% | 12.53倍 | 1.00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 |
| エターナルホスヒ | 258,500円 | +8.2% | -7.2% | 1.78% | 16.57倍 | 3.25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 |
市場注目の銘柄
チャート関連のコラム
