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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 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 |
| 2024/01/18 | 4,595 | 4,845 | 4,590 | 4,840 | +355 | +7.9% | 528,800 |
| 2024/01/17 | 4,565 | 4,645 | 4,485 | 4,485 | +30 | +0.7% | 258,300 |
| 2024/01/16 | 4,400 | 4,480 | 4,340 | 4,455 | +45 | +1% | 248,500 |
| 2024/01/15 | 4,500 | 4,500 | 4,370 | 4,410 | -105 | -2.3% | 284,700 |
| 2024/01/12 | 4,510 | 4,570 | 4,410 | 4,515 | -10 | -0.2% | 376,800 |
| 2024/01/11 | 4,730 | 4,745 | 4,515 | 4,525 | -100 | -2.2% | 317,200 |
| 2024/01/10 | 4,660 | 4,675 | 4,510 | 4,625 | +35 | +0.8% | 493,500 |
| 2024/01/09 | 4,185 | 4,610 | 4,185 | 4,590 | +530 | +13.1% | 1,024,600 |
| 2024/01/05 | 4,175 | 4,215 | 4,045 | 4,060 | -155 | -3.7% | 242,900 |
| 2024/01/04 | 3,880 | 4,235 | 3,860 | 4,215 | +335 | +8.6% | 343,200 |
| 2023/12/29 | 3,870 | 3,910 | 3,845 | 3,880 | -25 | -0.6% | 115,600 |
| 2023/12/28 | 3,895 | 3,915 | 3,805 | 3,905 | +10 | +0.3% | 106,700 |
| 2023/12/27 | 3,735 | 3,895 | 3,710 | 3,895 | +90 | +2.4% | 232,000 |
| 2023/12/26 | 3,725 | 3,825 | 3,705 | 3,805 | +15 | +0.4% | 170,800 |
| 2023/12/25 | 3,895 | 3,895 | 3,780 | 3,790 | -90 | -2.3% | 155,100 |
| 2023/12/22 | 3,875 | 3,955 | 3,860 | 3,880 | +5 | +0.1% | 97,100 |
| 2023/12/21 | 3,830 | 3,890 | 3,810 | 3,875 | -10 | -0.3% | 107,400 |
| 2023/12/20 | 3,910 | 3,960 | 3,880 | 3,885 | -5 | -0.1% | 135,500 |
| 2023/12/19 | 3,835 | 3,910 | 3,775 | 3,890 | +70 | +1.8% | 132,100 |
| 2023/12/18 | 3,840 | 3,855 | 3,750 | 3,820 | -55 | -1.4% | 151,300 |
| 2023/12/15 | 3,800 | 3,900 | 3,800 | 3,875 | +60 | +1.6% | 192,000 |
| 2023/12/14 | 3,995 | 4,065 | 3,815 | 3,815 | -205 | -5.1% | 271,800 |
| 2023/12/13 | 4,150 | 4,200 | 3,980 | 4,020 | -75 | -1.8% | 211,600 |
| 2023/12/12 | 4,200 | 4,230 | 4,065 | 4,095 | -55 | -1.3% | 274,300 |
| 2023/12/11 | 4,010 | 4,165 | 3,950 | 4,150 | +195 | +4.9% | 227,900 |
| 2023/12/08 | 3,940 | 3,995 | 3,925 | 3,955 | +5 | +0.1% | 173,100 |
| 2023/12/07 | 4,030 | 4,110 | 3,945 | 3,950 | -90 | -2.2% | 196,200 |
| 2023/12/06 | 3,895 | 4,045 | 3,895 | 4,040 | +140 | +3.6% | 180,400 |
| 2023/12/05 | 4,045 | 4,045 | 3,900 | 3,900 | -170 | -4.2% | 198,400 |
| 2023/12/04 | 3,950 | 4,085 | 3,915 | 4,070 | +120 | +3% | 174,600 |
| 2023/12/01 | 3,990 | 4,000 | 3,880 | 3,950 | -40 | -1% | 271,900 |
| 2023/11/30 | 4,010 | 4,025 | 3,935 | 3,990 | -30 | -0.7% | 155,100 |
| 2023/11/29 | 4,030 | 4,085 | 3,995 | 4,020 | -10 | -0.2% | 131,200 |
| 2023/11/28 | 4,105 | 4,120 | 4,010 | 4,030 | -120 | -2.9% | 193,900 |
| 2023/11/27 | 4,175 | 4,195 | 4,100 | 4,150 | +40 | +1% | 120,700 |
| 2023/11/24 | 4,110 | 4,155 | 4,045 | 4,110 | -45 | -1.1% | 297,600 |
| 2023/11/22 | 4,185 | 4,235 | 4,135 | 4,155 | -40 | -1% | 212,300 |
| 2023/11/21 | 4,260 | 4,325 | 4,160 | 4,195 | -95 | -2.2% | 270,000 |
| 2023/11/20 | 4,365 | 4,435 | 4,265 | 4,290 | -60 | -1.4% | 224,000 |
| 2023/11/17 | 4,250 | 4,465 | 4,215 | 4,350 | +70 | +1.6% | 339,100 |
| 2023/11/16 | 4,320 | 4,435 | 4,210 | 4,280 | ±0 | ±0% | 345,700 |
| 2023/11/15 | 4,225 | 4,290 | 4,100 | 4,280 | -295 | -6.4% | 782,100 |
| 2023/11/14 | 4,690 | 4,710 | 4,520 | 4,575 | -70 | -1.5% | 425,900 |
| 2023/11/13 | 4,905 | 4,930 | 4,625 | 4,645 | -220 | -4.5% | 292,700 |
| 2023/11/10 | 4,750 | 4,890 | 4,620 | 4,865 | -25 | -0.5% | 206,800 |
| 2023/11/09 | 4,720 | 4,895 | 4,650 | 4,890 | +160 | +3.4% | 168,700 |
301～
350
件表示中 / 5285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 | 276,000円 | +32.7% | -21.6% | 3.77% | 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 |
| エターナルホスヒ | 270,700円 | +8.2% | -7.2% | 1.70% | 17.35倍 | 3.41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 |
| 綿半ＨＤ | 157,000円 | +5.4% | +14.3% | 1.85% | 14.82倍 | 1.30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 |
| ブックオフＧＨ | 149,600円 | +7.5% | +10.2% | 1.67% | 12.50倍 | 1.27倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
| やまや | 281,000円 | +3.5% | +1.5% | 1.92% | 8.24倍 | 0.92倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム
