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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 1,950 | 1,969 | 1,950 | 1,956 | +6 | +0.3% | 9,200 |
| 2005/07/27 | 1,960 | 1,960 | 1,950 | 1,950 | -30 | -1.5% | 11,900 |
| 2005/07/26 | 1,959 | 1,999 | 1,950 | 1,980 | -40 | -2% | 42,000 |
| 2005/07/25 | 2,010 | 2,025 | 1,990 | 2,020 | ±0 | ±0% | 19,600 |
| 2005/07/22 | 2,065 | 2,065 | 1,989 | 2,020 | -45 | -2.2% | 28,900 |
| 2005/07/21 | 1,999 | 2,065 | 1,999 | 2,065 | +88 | +4.5% | 54,900 |
| 2005/07/20 | 1,950 | 1,986 | 1,950 | 1,977 | +31 | +1.6% | 22,100 |
| 2005/07/19 | 1,948 | 1,955 | 1,943 | 1,946 | +6 | +0.3% | 22,000 |
| 2005/07/15 | 1,931 | 1,940 | 1,926 | 1,940 | +14 | +0.7% | 21,400 |
| 2005/07/14 | 1,910 | 1,926 | 1,910 | 1,926 | +16 | +0.8% | 15,400 |
| 2005/07/13 | 1,900 | 1,910 | 1,890 | 1,910 | +10 | +0.5% | 16,300 |
| 2005/07/12 | 1,919 | 1,920 | 1,881 | 1,900 | +11 | +0.6% | 25,000 |
| 2005/07/11 | 1,871 | 1,900 | 1,857 | 1,889 | +26 | +1.4% | 39,500 |
| 2005/07/08 | 1,875 | 1,880 | 1,855 | 1,863 | -12 | -0.6% | 13,000 |
| 2005/07/07 | 1,867 | 1,880 | 1,863 | 1,875 | +9 | +0.5% | 45,000 |
| 2005/07/06 | 1,835 | 1,868 | 1,830 | 1,866 | +42 | +2.3% | 14,300 |
| 2005/07/05 | 1,826 | 1,830 | 1,820 | 1,824 | ±0 | ±0% | 12,700 |
| 2005/07/04 | 1,805 | 1,829 | 1,800 | 1,824 | +19 | +1.1% | 13,900 |
| 2005/07/01 | 1,805 | 1,826 | 1,791 | 1,805 | -5 | -0.3% | 20,200 |
| 2005/06/30 | 1,812 | 1,821 | 1,800 | 1,810 | -2 | -0.1% | 8,100 |
| 2005/06/29 | 1,793 | 1,812 | 1,790 | 1,812 | +22 | +1.2% | 22,600 |
| 2005/06/28 | 1,790 | 1,800 | 1,789 | 1,790 | -10 | -0.6% | 21,000 |
| 2005/06/27 | 1,800 | 1,801 | 1,781 | 1,800 | ±0 | ±0% | 26,600 |
| 2005/06/24 | 1,800 | 1,801 | 1,786 | 1,800 | -9 | -0.5% | 44,300 |
| 2005/06/23 | 1,823 | 1,825 | 1,806 | 1,809 | -20 | -1.1% | 37,500 |
| 2005/06/22 | 1,845 | 1,845 | 1,819 | 1,829 | -29 | -1.6% | 34,400 |
| 2005/06/21 | 1,860 | 1,870 | 1,845 | 1,858 | +15 | +0.8% | 28,700 |
| 2005/06/20 | 1,849 | 1,855 | 1,840 | 1,843 | +12 | +0.7% | 16,200 |
| 2005/06/17 | 1,822 | 1,840 | 1,822 | 1,831 | +9 | +0.5% | 15,600 |
| 2005/06/16 | 1,811 | 1,850 | 1,811 | 1,822 | -8 | -0.4% | 17,700 |
| 2005/06/15 | 1,810 | 1,840 | 1,802 | 1,830 | ±0 | ±0% | 25,800 |
| 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 |
4851～
4900
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 | 287,300円 | +25.8% | +22.4% | 3.69% | 6.85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 | 109,300円 | +1.4% | -24.0% | 0.91% | 12.20倍 | 2.76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 | 292,900円 | +8.2% | -7.2% | 1.57% | 18.77倍 | 3.68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 | 47,100円 | +2.4% | -11.8% | 5.10% | 6.99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
