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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 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 |
| 2005/08/24 | 1,950 | 1,954 | 1,950 | 1,950 | -2 | -0.1% | 8,300 |
| 2005/08/23 | 1,952 | 1,953 | 1,951 | 1,952 | -3 | -0.2% | 6,500 |
| 2005/08/22 | 1,950 | 1,959 | 1,950 | 1,955 | +2 | +0.1% | 19,700 |
| 2005/08/19 | 1,955 | 1,955 | 1,950 | 1,953 | -5 | -0.3% | 11,900 |
| 2005/08/18 | 1,957 | 1,961 | 1,957 | 1,958 | -2 | -0.1% | 11,300 |
| 2005/08/17 | 1,960 | 1,964 | 1,955 | 1,960 | ±0 | ±0% | 14,400 |
| 2005/08/16 | 1,952 | 1,970 | 1,952 | 1,960 | +5 | +0.3% | 10,000 |
| 2005/08/15 | 1,955 | 1,964 | 1,952 | 1,955 | -1 | -0.1% | 5,200 |
| 2005/08/12 | 1,956 | 1,960 | 1,954 | 1,956 | -11 | -0.6% | 7,600 |
| 2005/08/11 | 1,964 | 1,971 | 1,960 | 1,967 | +2 | +0.1% | 14,400 |
| 2005/08/10 | 1,953 | 1,965 | 1,953 | 1,965 | +10 | +0.5% | 21,700 |
| 2005/08/09 | 1,953 | 1,960 | 1,953 | 1,955 | -25 | -1.3% | 10,800 |
| 2005/08/08 | 1,950 | 1,980 | 1,945 | 1,980 | +20 | +1% | 29,500 |
| 2005/08/05 | 1,965 | 1,967 | 1,955 | 1,960 | -6 | -0.3% | 10,300 |
| 2005/08/04 | 1,957 | 1,976 | 1,956 | 1,966 | -21 | -1.1% | 6,800 |
| 2005/08/03 | 1,954 | 1,989 | 1,954 | 1,987 | +27 | +1.4% | 17,100 |
| 2005/08/02 | 1,955 | 1,970 | 1,955 | 1,960 | +5 | +0.3% | 15,900 |
| 2005/08/01 | 1,999 | 1,999 | 1,951 | 1,955 | -45 | -2.3% | 17,500 |
| 2005/07/29 | 1,956 | 2,000 | 1,950 | 2,000 | +44 | +2.2% | 16,500 |
4801～
4850
件表示中 / 5308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 | 286,000円 | +25.8% | +22.4% | 3.71% | 6.82倍 | 0.96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 |
| ジョイフル | 109,000円 | +1.4% | -24.0% | 0.92% | 12.17倍 | 2.75倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| エターナルホスヒ | 291,600円 | +8.2% | -7.2% | 1.58% | 18.69倍 | 3.66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 |
| カネ美食品 | 321,500円 | -3.4% | +0.1% | 1.18% | 17.77倍 | 1.07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 |
| 日産東ＨＤ | 47,200円 | +2.4% | -11.8% | 5.08% | 7.01倍 | 0.49倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
市場注目の銘柄
チャート関連のコラム
