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 |
|---|---|---|---|---|---|---|---|
| 2024/04/02 | 4,030 | 4,045 | 3,850 | 3,920 | -50 | -1.3% | 206,900 |
| 2024/04/01 | 4,010 | 4,025 | 3,905 | 3,970 | -15 | -0.4% | 188,200 |
| 2024/03/29 | 3,895 | 4,025 | 3,890 | 3,985 | +145 | +3.8% | 226,000 |
| 2024/03/28 | 3,760 | 3,890 | 3,760 | 3,840 | +45 | +1.2% | 114,600 |
| 2024/03/27 | 3,790 | 3,870 | 3,785 | 3,795 | +30 | +0.8% | 140,800 |
| 2024/03/26 | 3,820 | 3,830 | 3,765 | 3,765 | -60 | -1.6% | 123,700 |
| 2024/03/25 | 3,865 | 3,945 | 3,825 | 3,825 | -5 | -0.1% | 203,100 |
| 2024/03/22 | 3,815 | 3,875 | 3,785 | 3,830 | +10 | +0.3% | 119,700 |
| 2024/03/21 | 3,800 | 3,875 | 3,775 | 3,820 | +60 | +1.6% | 151,600 |
| 2024/03/19 | 3,810 | 3,840 | 3,740 | 3,760 | -30 | -0.8% | 120,100 |
| 2024/03/18 | 3,765 | 3,810 | 3,735 | 3,790 | +50 | +1.3% | 140,900 |
| 2024/03/15 | 3,850 | 3,850 | 3,735 | 3,740 | -155 | -4% | 178,500 |
| 2024/03/14 | 3,830 | 3,920 | 3,770 | 3,895 | +85 | +2.2% | 161,800 |
| 2024/03/13 | 3,800 | 3,870 | 3,760 | 3,810 | +35 | +0.9% | 208,500 |
| 2024/03/12 | 3,685 | 3,795 | 3,555 | 3,775 | +160 | +4.4% | 240,400 |
| 2024/03/11 | 3,680 | 3,710 | 3,560 | 3,615 | -135 | -3.6% | 309,000 |
| 2024/03/08 | 3,780 | 3,835 | 3,715 | 3,750 | -95 | -2.5% | 237,200 |
| 2024/03/07 | 3,970 | 3,995 | 3,810 | 3,845 | -175 | -4.4% | 473,100 |
| 2024/03/06 | 3,740 | 4,040 | 3,735 | 4,020 | +230 | +6.1% | 1,137,600 |
| 2024/03/05 | 3,680 | 3,810 | 3,655 | 3,790 | +125 | +3.4% | 292,700 |
| 2024/03/04 | 3,595 | 3,695 | 3,540 | 3,665 | +70 | +1.9% | 247,200 |
| 2024/03/01 | 3,630 | 3,710 | 3,585 | 3,595 | -35 | -1% | 216,600 |
| 2024/02/29 | 3,625 | 3,665 | 3,570 | 3,630 | +5 | +0.1% | 153,800 |
| 2024/02/28 | 3,580 | 3,660 | 3,570 | 3,625 | +35 | +1% | 233,100 |
| 2024/02/27 | 3,595 | 3,635 | 3,550 | 3,590 | -50 | -1.4% | 308,100 |
| 2024/02/26 | 3,810 | 3,840 | 3,640 | 3,640 | -120 | -3.2% | 670,000 |
| 2024/02/22 | 3,820 | 3,860 | 3,740 | 3,760 | -25 | -0.7% | 286,200 |
| 2024/02/21 | 3,855 | 3,895 | 3,775 | 3,785 | -85 | -2.2% | 312,500 |
| 2024/02/20 | 3,990 | 4,000 | 3,810 | 3,870 | -145 | -3.6% | 411,100 |
| 2024/02/19 | 3,805 | 4,050 | 3,760 | 4,015 | +245 | +6.5% | 525,400 |
| 2024/02/16 | 3,645 | 3,785 | 3,565 | 3,770 | +80 | +2.2% | 681,500 |
| 2024/02/15 | 3,905 | 3,905 | 3,540 | 3,690 | -355 | -8.8% | 1,805,600 |
| 2024/02/14 | 4,045 | 4,045 | 4,045 | 4,045 | -700 | -14.8% | 63,500 |
| 2024/02/13 | 4,895 | 4,895 | 4,690 | 4,745 | -95 | -2% | 555,400 |
| 2024/02/09 | 4,885 | 5,000 | 4,820 | 4,840 | -60 | -1.2% | 292,200 |
| 2024/02/08 | 5,030 | 5,030 | 4,870 | 4,900 | -130 | -2.6% | 383,100 |
| 2024/02/07 | 4,955 | 5,080 | 4,900 | 5,030 | +75 | +1.5% | 384,500 |
| 2024/02/06 | 4,715 | 5,130 | 4,665 | 4,955 | +280 | +6% | 946,800 |
| 2024/02/05 | 4,610 | 4,695 | 4,545 | 4,675 | +200 | +4.5% | 324,000 |
| 2024/02/02 | 4,465 | 4,615 | 4,465 | 4,475 | +60 | +1.4% | 262,400 |
| 2024/02/01 | 4,380 | 4,450 | 4,340 | 4,415 | -35 | -0.8% | 147,800 |
| 2024/01/31 | 4,365 | 4,450 | 4,305 | 4,450 | +45 | +1% | 267,000 |
| 2024/01/30 | 4,470 | 4,470 | 4,365 | 4,405 | -110 | -2.4% | 249,600 |
| 2024/01/29 | 4,500 | 4,640 | 4,485 | 4,515 | +125 | +2.8% | 277,600 |
| 2024/01/26 | 4,440 | 4,500 | 4,385 | 4,390 | -60 | -1.3% | 185,600 |
| 2024/01/25 | 4,455 | 4,500 | 4,355 | 4,450 | -15 | -0.3% | 259,300 |
| 2024/01/24 | 4,560 | 4,565 | 4,430 | 4,465 | -70 | -1.5% | 186,100 |
| 2024/01/23 | 4,690 | 4,690 | 4,530 | 4,535 | -135 | -2.9% | 212,900 |
| 2024/01/22 | 4,695 | 4,695 | 4,575 | 4,670 | +15 | +0.3% | 160,000 |
| 2024/01/19 | 4,785 | 4,795 | 4,620 | 4,655 | -185 | -3.8% | 338,200 |
251～
300
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
