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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 1,835 | 1,840 | 1,828 | 1,830 | -20 | -1.1% | 22,800 |
| 2005/06/13 | 1,861 | 1,861 | 1,848 | 1,850 | -19 | -1% | 76,400 |
| 2005/06/10 | 1,877 | 1,877 | 1,835 | 1,869 | -30 | -1.6% | 130,700 |
| 2005/06/09 | 1,902 | 1,908 | 1,899 | 1,899 | -18 | -0.9% | 15,600 |
| 2005/06/08 | 1,931 | 1,933 | 1,910 | 1,917 | -3 | -0.2% | 16,000 |
| 2005/06/07 | 1,939 | 1,939 | 1,920 | 1,920 | -25 | -1.3% | 9,800 |
| 2005/06/06 | 1,935 | 1,945 | 1,912 | 1,945 | -15 | -0.8% | 17,600 |
| 2005/06/03 | 1,959 | 1,967 | 1,930 | 1,960 | -15 | -0.8% | 14,700 |
| 2005/06/02 | 1,965 | 1,996 | 1,960 | 1,975 | -9 | -0.5% | 9,100 |
| 2005/06/01 | 1,999 | 1,999 | 1,950 | 1,984 | -16 | -0.8% | 5,600 |
| 2005/05/31 | 1,970 | 2,000 | 1,960 | 2,000 | +30 | +1.5% | 14,700 |
| 2005/05/30 | 1,928 | 1,970 | 1,920 | 1,970 | +44 | +2.3% | 22,800 |
| 2005/05/27 | 1,926 | 1,950 | 1,902 | 1,926 | -30 | -1.5% | 14,600 |
| 2005/05/26 | 1,970 | 1,970 | 1,950 | 1,956 | -32 | -1.6% | 19,400 |
| 2005/05/25 | 1,971 | 1,995 | 1,951 | 1,988 | -12 | -0.6% | 9,700 |
| 2005/05/24 | 2,000 | 2,000 | 1,960 | 2,000 | ±0 | ±0% | 3,000 |
| 2005/05/23 | 1,970 | 2,015 | 1,967 | 2,000 | +29 | +1.5% | 16,900 |
| 2005/05/20 | 1,978 | 1,978 | 1,960 | 1,971 | +1 | +0.1% | 7,500 |
| 2005/05/19 | 1,989 | 1,990 | 1,970 | 1,970 | -20 | -1% | 21,100 |
| 2005/05/18 | 1,991 | 1,991 | 1,950 | 1,990 | +10 | +0.5% | 14,400 |
| 2005/05/17 | 2,020 | 2,030 | 1,955 | 1,980 | -45 | -2.2% | 33,900 |
| 2005/05/16 | 2,060 | 2,060 | 2,010 | 2,025 | -45 | -2.2% | 18,300 |
| 2005/05/13 | 2,040 | 2,070 | 2,020 | 2,070 | +30 | +1.5% | 12,300 |
| 2005/05/12 | 2,050 | 2,070 | 2,005 | 2,040 | -20 | -1% | 46,900 |
| 2005/05/11 | 2,010 | 2,060 | 2,000 | 2,060 | -90 | -4.2% | 99,300 |
| 2005/05/10 | 2,130 | 2,165 | 2,130 | 2,150 | -15 | -0.7% | 12,700 |
| 2005/05/09 | 2,185 | 2,185 | 2,135 | 2,165 | -20 | -0.9% | 15,200 |
| 2005/05/06 | 2,185 | 2,220 | 2,160 | 2,185 | ±0 | ±0% | 33,200 |
| 2005/05/02 | 2,180 | 2,190 | 2,140 | 2,185 | ±0 | ±0% | 15,500 |
| 2005/04/28 | 2,140 | 2,190 | 2,130 | 2,185 | +45 | +2.1% | 69,600 |
| 2005/04/27 | 2,100 | 2,140 | 2,040 | 2,140 | +50 | +2.4% | 94,200 |
| 2005/04/26 | 1,950 | 2,145 | 1,950 | 2,090 | +200 | +10.6% | 207,200 |
| 2005/04/25 | 1,866 | 1,895 | 1,866 | 1,890 | +2 | +0.1% | 9,100 |
| 2005/04/22 | 1,900 | 1,900 | 1,880 | 1,888 | +8 | +0.4% | 15,500 |
| 2005/04/21 | 1,900 | 1,900 | 1,860 | 1,880 | -44 | -2.3% | 29,500 |
| 2005/04/20 | 1,937 | 1,937 | 1,921 | 1,924 | +9 | +0.5% | 14,700 |
| 2005/04/19 | 1,908 | 1,930 | 1,907 | 1,915 | +8 | +0.4% | 19,600 |
| 2005/04/18 | 1,979 | 1,979 | 1,890 | 1,907 | -93 | -4.7% | 55,000 |
| 2005/04/15 | 2,000 | 2,000 | 1,991 | 2,000 | ±0 | ±0% | 75,300 |
| 2005/04/14 | 2,060 | 2,060 | 1,990 | 2,000 | -100 | -4.8% | 159,900 |
| 2005/04/13 | 2,030 | 2,110 | 2,025 | 2,100 | +106 | +5.3% | 202,800 |
| 2005/04/12 | 2,000 | 2,010 | 1,994 | 1,994 | -5 | -0.3% | 24,700 |
| 2005/04/11 | 2,000 | 2,005 | 1,996 | 1,999 | -1 | -0.1% | 41,200 |
| 2005/04/08 | 2,000 | 2,010 | 1,991 | 2,000 | +1 | +0.1% | 78,900 |
| 2005/04/07 | 2,000 | 2,005 | 1,998 | 1,999 | +1 | +0.1% | 61,600 |
| 2005/04/06 | 2,000 | 2,000 | 1,997 | 1,998 | -2 | -0.1% | 28,500 |
| 2005/04/05 | 1,996 | 2,005 | 1,993 | 2,000 | +4 | +0.2% | 39,900 |
| 2005/04/04 | 2,000 | 2,000 | 1,995 | 1,996 | -4 | -0.2% | 8,700 |
| 2005/04/01 | 2,000 | 2,000 | 1,997 | 2,000 | ±0 | ±0% | 16,200 |
| 2005/03/31 | 2,000 | 2,000 | 1,995 | 2,000 | ±0 | ±0% | 18,600 |
4851～
4900
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
