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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 1,900 | 1,930 | 1,896 | 1,903 | -8 | -0.4% | 44,000 |
| 2005/11/07 | 1,936 | 1,936 | 1,910 | 1,911 | -24 | -1.2% | 42,600 |
| 2005/11/04 | 1,910 | 1,940 | 1,910 | 1,935 | +32 | +1.7% | 38,000 |
| 2005/11/02 | 1,881 | 1,914 | 1,881 | 1,903 | +38 | +2% | 18,900 |
| 2005/11/01 | 1,868 | 1,869 | 1,860 | 1,865 | +15 | +0.8% | 6,900 |
| 2005/10/31 | 1,900 | 1,901 | 1,850 | 1,850 | -55 | -2.9% | 58,900 |
| 2005/10/28 | 1,905 | 1,908 | 1,901 | 1,905 | ±0 | ±0% | 15,000 |
| 2005/10/27 | 1,910 | 1,910 | 1,905 | 1,905 | -5 | -0.3% | 12,800 |
| 2005/10/26 | 1,910 | 1,915 | 1,906 | 1,910 | -10 | -0.5% | 6,200 |
| 2005/10/25 | 1,905 | 1,925 | 1,905 | 1,920 | +16 | +0.8% | 12,300 |
| 2005/10/24 | 1,905 | 1,910 | 1,904 | 1,904 | -6 | -0.3% | 9,600 |
| 2005/10/21 | 1,919 | 1,919 | 1,906 | 1,910 | -10 | -0.5% | 9,000 |
| 2005/10/20 | 1,923 | 1,926 | 1,919 | 1,920 | -16 | -0.8% | 6,600 |
| 2005/10/19 | 1,930 | 1,936 | 1,930 | 1,936 | ±0 | ±0% | 7,800 |
| 2005/10/18 | 1,940 | 1,941 | 1,931 | 1,936 | -5 | -0.3% | 18,300 |
| 2005/10/17 | 1,940 | 1,943 | 1,939 | 1,941 | +6 | +0.3% | 10,000 |
| 2005/10/14 | 1,940 | 1,940 | 1,935 | 1,935 | -5 | -0.3% | 12,100 |
| 2005/10/13 | 1,940 | 1,950 | 1,940 | 1,940 | -6 | -0.3% | 20,500 |
| 2005/10/12 | 1,945 | 1,960 | 1,940 | 1,946 | -4 | -0.2% | 9,800 |
| 2005/10/11 | 1,957 | 1,957 | 1,948 | 1,950 | -5 | -0.3% | 4,800 |
| 2005/10/07 | 1,954 | 1,960 | 1,945 | 1,955 | ±0 | ±0% | 13,000 |
| 2005/10/06 | 1,953 | 1,957 | 1,942 | 1,955 | -3 | -0.2% | 11,500 |
| 2005/10/05 | 1,950 | 1,958 | 1,941 | 1,958 | +17 | +0.9% | 8,100 |
| 2005/10/04 | 1,937 | 1,948 | 1,935 | 1,941 | +5 | +0.3% | 31,200 |
| 2005/10/03 | 1,950 | 1,965 | 1,936 | 1,936 | -14 | -0.7% | 18,500 |
| 2005/09/30 | 1,930 | 1,953 | 1,930 | 1,950 | +30 | +1.6% | 69,500 |
| 2005/09/29 | 1,950 | 1,950 | 1,910 | 1,920 | -30 | -1.5% | 84,900 |
| 2005/09/28 | 1,945 | 1,954 | 1,941 | 1,950 | +5 | +0.3% | 13,400 |
| 2005/09/27 | 1,950 | 1,966 | 1,945 | 1,945 | -14 | -0.7% | 66,200 |
| 2005/09/26 | 2,000 | 2,000 | 1,950 | 1,959 | -41 | -2.1% | 14,600 |
| 2005/09/22 | 1,940 | 2,010 | 1,940 | 2,000 | +52 | +2.7% | 21,900 |
| 2005/09/21 | 1,934 | 1,958 | 1,934 | 1,948 | +7 | +0.4% | 14,300 |
| 2005/09/20 | 1,940 | 1,945 | 1,930 | 1,941 | +1 | +0.1% | 11,700 |
| 2005/09/16 | 1,950 | 1,955 | 1,940 | 1,940 | -5 | -0.3% | 36,800 |
| 2005/09/15 | 1,951 | 1,958 | 1,945 | 1,945 | -15 | -0.8% | 24,800 |
| 2005/09/14 | 1,960 | 1,960 | 1,947 | 1,960 | -19 | -1% | 15,100 |
| 2005/09/13 | 1,990 | 1,995 | 1,979 | 1,979 | -12 | -0.6% | 11,600 |
| 2005/09/12 | 2,010 | 2,015 | 1,990 | 1,991 | -9 | -0.5% | 13,200 |
| 2005/09/09 | 2,005 | 2,010 | 1,999 | 2,000 | -5 | -0.2% | 7,400 |
| 2005/09/08 | 2,070 | 2,075 | 2,000 | 2,005 | -45 | -2.2% | 20,100 |
| 2005/09/07 | 2,040 | 2,060 | 2,015 | 2,050 | +40 | +2% | 31,000 |
| 2005/09/06 | 1,995 | 2,020 | 1,980 | 2,010 | +30 | +1.5% | 24,700 |
| 2005/09/05 | 1,950 | 1,989 | 1,950 | 1,980 | +28 | +1.4% | 21,500 |
| 2005/09/02 | 1,950 | 1,952 | 1,949 | 1,952 | +2 | +0.1% | 10,000 |
| 2005/09/01 | 1,950 | 1,952 | 1,945 | 1,950 | -1 | -0.1% | 13,100 |
| 2005/08/31 | 1,950 | 1,951 | 1,945 | 1,951 | +1 | +0.1% | 11,700 |
| 2005/08/30 | 1,951 | 1,954 | 1,945 | 1,950 | ±0 | ±0% | 6,000 |
| 2005/08/29 | 1,950 | 1,960 | 1,950 | 1,950 | ±0 | ±0% | 5,100 |
| 2005/08/26 | 1,950 | 1,953 | 1,940 | 1,950 | ±0 | ±0% | 7,600 |
| 2005/08/25 | 1,949 | 1,955 | 1,940 | 1,950 | ±0 | ±0% | 8,700 |
4751～
4800
件表示中 / 5277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 | 268,800円 | +32.7% | -21.6% | 3.87% | 6.88倍 | 0.97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 | 260,800円 | +8.2% | -7.2% | 1.76% | 16.71倍 | 3.28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 |
| やまや | 279,300円 | +3.5% | +1.5% | 1.93% | 8.18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 |
| 綿半ＨＤ | 150,000円 | +5.4% | +14.3% | 1.93% | 14.16倍 | 1.24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 | 97,500円 | +5.1% | -2.5% | 3.90% | 12.20倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
