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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,208 | 1,287 | 1,208 | 1,228 | +9 | +0.7% | 157,800 |
| 2013/08/21 | 1,206 | 1,219 | 1,192 | 1,219 | +11 | +0.9% | 123,500 |
| 2013/08/20 | 1,221 | 1,222 | 1,184 | 1,208 | -12 | -1% | 153,900 |
| 2013/08/19 | 1,238 | 1,249 | 1,189 | 1,220 | -15 | -1.2% | 219,100 |
| 2013/08/16 | 1,290 | 1,290 | 1,220 | 1,235 | -60 | -4.6% | 176,700 |
| 2013/08/15 | 1,350 | 1,350 | 1,271 | 1,295 | -55 | -4.1% | 137,000 |
| 2013/08/14 | 1,365 | 1,412 | 1,331 | 1,350 | -6 | -0.4% | 69,500 |
| 2013/08/13 | 1,377 | 1,390 | 1,320 | 1,356 | -44 | -3.1% | 100,600 |
| 2013/08/12 | 1,580 | 1,580 | 1,350 | 1,400 | -193 | -12.1% | 205,300 |
| 2013/08/09 | 1,630 | 1,646 | 1,591 | 1,593 | -45 | -2.7% | 40,000 |
| 2013/08/08 | 1,643 | 1,665 | 1,633 | 1,638 | -31 | -1.9% | 11,000 |
| 2013/08/07 | 1,656 | 1,675 | 1,635 | 1,669 | -15 | -0.9% | 17,400 |
| 2013/08/06 | 1,700 | 1,706 | 1,660 | 1,684 | -22 | -1.3% | 13,500 |
| 2013/08/05 | 1,700 | 1,738 | 1,685 | 1,706 | +6 | +0.4% | 21,200 |
| 2013/08/02 | 1,639 | 1,705 | 1,639 | 1,700 | +80 | +4.9% | 22,400 |
| 2013/08/01 | 1,600 | 1,629 | 1,580 | 1,620 | +5 | +0.3% | 16,300 |
| 2013/07/31 | 1,644 | 1,644 | 1,592 | 1,615 | -29 | -1.8% | 30,400 |
| 2013/07/30 | 1,592 | 1,645 | 1,592 | 1,644 | +18 | +1.1% | 18,800 |
| 2013/07/29 | 1,671 | 1,682 | 1,619 | 1,626 | -100 | -5.8% | 35,100 |
| 2013/07/26 | 1,700 | 1,739 | 1,691 | 1,726 | +12 | +0.7% | 13,900 |
| 2013/07/25 | 1,700 | 1,760 | 1,700 | 1,714 | -45 | -2.6% | 29,300 |
| 2013/07/24 | 1,646 | 1,769 | 1,646 | 1,759 | +125 | +7.6% | 59,500 |
| 2013/07/23 | 1,645 | 1,651 | 1,623 | 1,634 | -11 | -0.7% | 17,000 |
| 2013/07/22 | 1,662 | 1,674 | 1,610 | 1,645 | -13 | -0.8% | 44,600 |
| 2013/07/19 | 1,661 | 1,688 | 1,650 | 1,658 | -4 | -0.2% | 41,400 |
| 2013/07/18 | 1,665 | 1,690 | 1,653 | 1,662 | -2 | -0.1% | 32,400 |
| 2013/07/17 | 1,702 | 1,711 | 1,660 | 1,664 | -66 | -3.8% | 48,700 |
| 2013/07/16 | 1,750 | 1,763 | 1,686 | 1,730 | -32 | -1.8% | 51,300 |
| 2013/07/12 | 1,786 | 1,798 | 1,750 | 1,762 | -31 | -1.7% | 35,200 |
| 2013/07/11 | 1,777 | 1,809 | 1,762 | 1,793 | -2 | -0.1% | 37,000 |
| 2013/07/10 | 1,870 | 1,870 | 1,752 | 1,795 | -115 | -6% | 130,500 |
| 2013/07/09 | 1,941 | 2,020 | 1,888 | 1,910 | -31 | -1.6% | 84,000 |
| 2013/07/08 | 1,941 | 1,990 | 1,934 | 1,941 | +12 | +0.6% | 48,000 |
| 2013/07/05 | 1,948 | 1,958 | 1,905 | 1,929 | -1 | -0.1% | 15,700 |
| 2013/07/04 | 1,949 | 1,959 | 1,930 | 1,930 | -14 | -0.7% | 20,000 |
| 2013/07/03 | 1,926 | 1,968 | 1,926 | 1,944 | +3 | +0.2% | 22,200 |
| 2013/07/02 | 1,951 | 1,980 | 1,901 | 1,941 | +5 | +0.3% | 53,200 |
| 2013/07/01 | 1,800 | 1,940 | 1,799 | 1,936 | +106 | +5.8% | 61,400 |
| 2013/06/28 | 1,768 | 1,845 | 1,723 | 1,830 | +84 | +4.8% | 29,900 |
| 2013/06/27 | 1,790 | 1,790 | 1,702 | 1,746 | -17 | -1% | 42,200 |
| 2013/06/26 | 1,820 | 1,855 | 1,763 | 1,763 | -58 | -3.2% | 41,000 |
| 2013/06/25 | 1,737 | 1,850 | 1,737 | 1,821 | +44 | +2.5% | 55,900 |
| 2013/06/24 | 1,786 | 1,839 | 1,775 | 1,777 | -38 | -2.1% | 51,100 |
| 2013/06/21 | 1,698 | 1,829 | 1,652 | 1,815 | +76 | +4.4% | 57,300 |
| 2013/06/20 | 1,797 | 1,797 | 1,735 | 1,739 | -58 | -3.2% | 31,000 |
| 2013/06/19 | 1,788 | 1,800 | 1,752 | 1,797 | +23 | +1.3% | 20,700 |
| 2013/06/18 | 1,771 | 1,810 | 1,745 | 1,774 | -36 | -2% | 24,500 |
| 2013/06/17 | 1,722 | 1,812 | 1,722 | 1,810 | +48 | +2.7% | 17,000 |
| 2013/06/14 | 1,835 | 1,835 | 1,762 | 1,762 | -27 | -1.5% | 27,700 |
| 2013/06/13 | 1,826 | 1,866 | 1,733 | 1,789 | -37 | -2% | 57,900 |
2751～
2800
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
