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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 6,030 | 6,140 | 5,990 | 6,080 | -20 | -0.3% | 200,100 |
| 2023/08/24 | 6,390 | 6,390 | 6,020 | 6,100 | -170 | -2.7% | 284,700 |
| 2023/08/23 | 6,220 | 6,380 | 6,160 | 6,270 | +30 | +0.5% | 309,900 |
| 2023/08/22 | 6,180 | 6,300 | 6,020 | 6,240 | +240 | +4% | 384,000 |
| 2023/08/21 | 5,600 | 6,140 | 5,600 | 6,000 | +400 | +7.1% | 514,700 |
| 2023/08/18 | 6,090 | 6,090 | 5,540 | 5,600 | -540 | -8.8% | 592,300 |
| 2023/08/17 | 5,870 | 6,340 | 5,830 | 6,140 | +280 | +4.8% | 584,500 |
| 2023/08/16 | 5,760 | 6,030 | 5,710 | 5,860 | +60 | +1% | 562,600 |
| 2023/08/15 | 5,490 | 6,000 | 5,360 | 5,800 | +800 | +16% | 1,528,800 |
| 2023/08/14 | 5,100 | 5,220 | 4,950 | 5,000 | -40 | -0.8% | 455,900 |
| 2023/08/10 | 5,090 | 5,090 | 4,920 | 5,040 | +75 | +1.5% | 242,900 |
| 2023/08/09 | 4,880 | 5,070 | 4,835 | 4,965 | +105 | +2.2% | 243,000 |
| 2023/08/08 | 4,850 | 4,975 | 4,780 | 4,860 | -10 | -0.2% | 178,800 |
| 2023/08/07 | 4,745 | 4,870 | 4,670 | 4,870 | +135 | +2.9% | 219,300 |
| 2023/08/04 | 4,630 | 4,750 | 4,590 | 4,735 | +95 | +2% | 69,100 |
| 2023/08/03 | 4,630 | 4,770 | 4,605 | 4,640 | -40 | -0.9% | 128,200 |
| 2023/08/02 | 4,875 | 4,885 | 4,675 | 4,680 | -235 | -4.8% | 168,200 |
| 2023/08/01 | 4,745 | 4,920 | 4,690 | 4,915 | +170 | +3.6% | 158,300 |
| 2023/07/31 | 4,530 | 4,755 | 4,515 | 4,745 | +245 | +5.4% | 158,700 |
| 2023/07/28 | 4,545 | 4,615 | 4,400 | 4,500 | -85 | -1.9% | 113,800 |
| 2023/07/27 | 4,460 | 4,585 | 4,440 | 4,585 | +95 | +2.1% | 82,100 |
| 2023/07/26 | 4,480 | 4,515 | 4,380 | 4,490 | +15 | +0.3% | 75,100 |
| 2023/07/25 | 4,470 | 4,485 | 4,390 | 4,475 | +15 | +0.3% | 45,000 |
| 2023/07/24 | 4,420 | 4,535 | 4,360 | 4,460 | +75 | +1.7% | 105,800 |
| 2023/07/21 | 4,415 | 4,425 | 4,325 | 4,385 | -60 | -1.3% | 99,100 |
| 2023/07/20 | 4,520 | 4,525 | 4,435 | 4,445 | -80 | -1.8% | 70,100 |
| 2023/07/19 | 4,630 | 4,640 | 4,445 | 4,525 | -30 | -0.7% | 159,400 |
| 2023/07/18 | 4,545 | 4,595 | 4,445 | 4,555 | +80 | +1.8% | 134,400 |
| 2023/07/14 | 4,655 | 4,700 | 4,350 | 4,475 | -135 | -2.9% | 335,100 |
| 2023/07/13 | 4,600 | 4,690 | 4,525 | 4,610 | -85 | -1.8% | 280,300 |
| 2023/07/12 | 4,950 | 5,040 | 4,685 | 4,695 | -260 | -5.2% | 362,700 |
| 2023/07/11 | 5,200 | 5,200 | 4,910 | 4,955 | -235 | -4.5% | 423,500 |
| 2023/07/10 | 5,030 | 5,200 | 5,000 | 5,190 | +210 | +4.2% | 294,600 |
| 2023/07/07 | 4,825 | 5,000 | 4,810 | 4,980 | +85 | +1.7% | 230,800 |
| 2023/07/06 | 4,830 | 4,970 | 4,660 | 4,895 | +40 | +0.8% | 455,100 |
| 2023/07/05 | 4,935 | 4,935 | 4,805 | 4,855 | -130 | -2.6% | 294,700 |
| 2023/07/04 | 4,775 | 5,030 | 4,695 | 4,985 | +255 | +5.4% | 346,500 |
| 2023/07/03 | 4,825 | 4,840 | 4,685 | 4,730 | -40 | -0.8% | 254,100 |
| 2023/06/30 | 4,615 | 4,825 | 4,615 | 4,770 | +160 | +3.5% | 308,700 |
| 2023/06/29 | 4,685 | 4,765 | 4,575 | 4,610 | -35 | -0.8% | 224,400 |
| 2023/06/28 | 4,565 | 4,665 | 4,465 | 4,645 | +120 | +2.7% | 298,200 |
| 2023/06/27 | 4,700 | 4,700 | 4,415 | 4,525 | -190 | -4% | 387,000 |
| 2023/06/26 | 4,400 | 4,720 | 4,400 | 4,715 | +295 | +6.7% | 289,600 |
| 2023/06/23 | 4,495 | 4,700 | 4,360 | 4,420 | -15 | -0.3% | 217,300 |
| 2023/06/22 | 4,345 | 4,440 | 4,295 | 4,435 | +85 | +2% | 144,900 |
| 2023/06/21 | 4,350 | 4,455 | 4,280 | 4,350 | ±0 | ±0% | 147,300 |
| 2023/06/20 | 4,495 | 4,515 | 4,315 | 4,350 | -170 | -3.8% | 282,700 |
| 2023/06/19 | 4,480 | 4,565 | 4,415 | 4,520 | +75 | +1.7% | 201,200 |
| 2023/06/16 | 4,150 | 4,460 | 4,120 | 4,445 | +260 | +6.2% | 224,200 |
| 2023/06/15 | 4,160 | 4,220 | 4,065 | 4,185 | -5 | -0.1% | 128,300 |
401～
450
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% | 7.07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 | 3.40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% | 14.83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% | 8.23倍 | 0.91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
