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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 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 |
| 2015/06/26 | 3,810 | 3,820 | 3,770 | 3,785 | -20 | -0.5% | 60,000 |
| 2015/06/25 | 3,800 | 3,835 | 3,750 | 3,805 | ±0 | ±0% | 70,200 |
| 2015/06/24 | 3,875 | 3,880 | 3,785 | 3,805 | -30 | -0.8% | 59,500 |
| 2015/06/23 | 3,950 | 3,960 | 3,835 | 3,835 | -50 | -1.3% | 99,000 |
| 2015/06/22 | 3,800 | 3,950 | 3,790 | 3,885 | +75 | +2% | 75,700 |
| 2015/06/19 | 3,945 | 3,945 | 3,805 | 3,810 | -85 | -2.2% | 55,600 |
| 2015/06/18 | 3,990 | 4,035 | 3,880 | 3,895 | -145 | -3.6% | 71,500 |
| 2015/06/17 | 3,890 | 4,055 | 3,890 | 4,040 | +80 | +2% | 111,200 |
| 2015/06/16 | 3,850 | 3,990 | 3,780 | 3,960 | +45 | +1.1% | 108,500 |
| 2015/06/15 | 4,020 | 4,055 | 3,875 | 3,915 | -105 | -2.6% | 79,100 |
| 2015/06/12 | 3,880 | 4,090 | 3,880 | 4,020 | +110 | +2.8% | 145,800 |
| 2015/06/11 | 3,920 | 3,950 | 3,835 | 3,910 | +40 | +1% | 139,700 |
| 2015/06/10 | 3,740 | 3,920 | 3,710 | 3,870 | +75 | +2% | 162,500 |
2451～
2500
件表示中 / 5377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 | 296,200円 | +25.8% | +22.4% | 3.58% | 7.06倍 | 0.99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 |
| ＭｒＭａｘＨＤ | 86,700円 | +4.7% | +8.4% | 2.88% | 10.70倍 | 0.80倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| 日産東ＨＤ | 51,000円 | +2.4% | -11.8% | 4.71% | 7.58倍 | 0.54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 |
| カネ美食品 | 325,000円 | -3.4% | +0.1% | 1.17% | 17.58倍 | 1.06倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| 綿半ＨＤ | 162,600円 | +4.1% | +4.9% | 1.85% | 13.71倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
