コメダ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 |
---|---|---|---|---|---|---|---|
2016/10/20 | 1,670 | 1,679 | 1,660 | 1,679 | +17 | +1% | 151,400 |
2016/10/19 | 1,672 | 1,680 | 1,661 | 1,662 | -10 | -0.6% | 171,500 |
2016/10/18 | 1,660 | 1,680 | 1,655 | 1,672 | +9 | +0.5% | 199,700 |
2016/10/17 | 1,670 | 1,670 | 1,657 | 1,663 | -1 | -0.1% | 119,900 |
2016/10/14 | 1,663 | 1,684 | 1,658 | 1,664 | ±0 | ±0% | 155,700 |
2016/10/13 | 1,670 | 1,682 | 1,658 | 1,664 | -26 | -1.5% | 240,900 |
2016/10/12 | 1,699 | 1,709 | 1,681 | 1,690 | -8 | -0.5% | 189,400 |
2016/10/11 | 1,670 | 1,707 | 1,670 | 1,698 | +33 | +2% | 369,100 |
2016/10/07 | 1,671 | 1,672 | 1,655 | 1,665 | -1 | -0.1% | 114,100 |
2016/10/06 | 1,681 | 1,682 | 1,658 | 1,666 | +2 | +0.1% | 148,100 |
2016/10/05 | 1,674 | 1,688 | 1,656 | 1,664 | -10 | -0.6% | 236,600 |
2016/10/04 | 1,638 | 1,675 | 1,637 | 1,674 | +36 | +2.2% | 214,500 |
2016/10/03 | 1,628 | 1,647 | 1,622 | 1,638 | +25 | +1.5% | 137,300 |
2016/09/30 | 1,622 | 1,623 | 1,608 | 1,613 | -10 | -0.6% | 126,000 |
2016/09/29 | 1,623 | 1,627 | 1,610 | 1,623 | +16 | +1% | 107,300 |
2016/09/28 | 1,630 | 1,630 | 1,600 | 1,607 | -9 | -0.6% | 123,700 |
2016/09/27 | 1,580 | 1,616 | 1,575 | 1,616 | -3 | -0.2% | 249,400 |
2016/09/26 | 1,662 | 1,666 | 1,616 | 1,619 | -38 | -2.3% | 205,300 |
2016/09/23 | 1,610 | 1,662 | 1,602 | 1,657 | +68 | +4.3% | 348,400 |
2016/09/21 | 1,556 | 1,589 | 1,555 | 1,589 | +26 | +1.7% | 271,900 |
2016/09/20 | 1,585 | 1,589 | 1,560 | 1,563 | -28 | -1.8% | 342,300 |
2016/09/16 | 1,612 | 1,619 | 1,587 | 1,591 | -31 | -1.9% | 388,400 |
2016/09/15 | 1,643 | 1,645 | 1,619 | 1,622 | -20 | -1.2% | 240,400 |
2016/09/14 | 1,648 | 1,670 | 1,635 | 1,642 | ±0 | ±0% | 287,600 |
2016/09/13 | 1,629 | 1,650 | 1,629 | 1,642 | +15 | +0.9% | 160,900 |
2016/09/12 | 1,625 | 1,633 | 1,621 | 1,627 | -21 | -1.3% | 213,400 |
2016/09/09 | 1,660 | 1,663 | 1,643 | 1,648 | -17 | -1% | 283,000 |
2016/09/08 | 1,675 | 1,679 | 1,661 | 1,665 | -17 | -1% | 243,300 |
2016/09/07 | 1,683 | 1,688 | 1,678 | 1,682 | -1 | -0.1% | 184,100 |
2016/09/06 | 1,694 | 1,695 | 1,681 | 1,683 | -16 | -0.9% | 241,100 |
2016/09/05 | 1,728 | 1,735 | 1,696 | 1,699 | -25 | -1.5% | 217,800 |
2016/09/02 | 1,732 | 1,739 | 1,721 | 1,724 | -12 | -0.7% | 160,100 |
2016/09/01 | 1,700 | 1,736 | 1,690 | 1,736 | +23 | +1.3% | 254,800 |
2016/08/31 | 1,730 | 1,735 | 1,679 | 1,713 | -37 | -2.1% | 494,400 |
2016/08/30 | 1,781 | 1,782 | 1,745 | 1,750 | -32 | -1.8% | 229,300 |
2016/08/29 | 1,785 | 1,793 | 1,781 | 1,782 | -33 | -1.8% | 289,700 |
2016/08/26 | 1,831 | 1,832 | 1,815 | 1,815 | -20 | -1.1% | 344,100 |
2016/08/25 | 1,839 | 1,842 | 1,832 | 1,835 | -4 | -0.2% | 150,700 |
2016/08/24 | 1,841 | 1,841 | 1,831 | 1,839 | +3 | +0.2% | 172,100 |
2016/08/23 | 1,846 | 1,849 | 1,831 | 1,836 | -13 | -0.7% | 259,700 |
2016/08/22 | 1,856 | 1,858 | 1,846 | 1,849 | -4 | -0.2% | 204,700 |
2016/08/19 | 1,857 | 1,861 | 1,851 | 1,853 | -5 | -0.3% | 141,700 |
2016/08/18 | 1,864 | 1,870 | 1,858 | 1,858 | -10 | -0.5% | 130,500 |
2016/08/17 | 1,870 | 1,872 | 1,863 | 1,868 | +2 | +0.1% | 106,700 |
2016/08/16 | 1,874 | 1,874 | 1,865 | 1,866 | -2 | -0.1% | 86,500 |
2016/08/15 | 1,875 | 1,875 | 1,865 | 1,868 | +7 | +0.4% | 72,000 |
2016/08/12 | 1,869 | 1,869 | 1,859 | 1,861 | +1 | +0.1% | 87,600 |
2016/08/10 | 1,869 | 1,875 | 1,856 | 1,860 | -7 | -0.4% | 121,200 |
2016/08/09 | 1,873 | 1,877 | 1,860 | 1,867 | +1 | +0.1% | 115,200 |
2016/08/08 | 1,867 | 1,874 | 1,856 | 1,866 | +8 | +0.4% | 96,800 |
1851~
1900
件表示中 / 1927件
類似銘柄と比較する
現在ご覧いただいている「コメダ」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 |
---|---|---|---|---|---|---|---|---|
コメダ | 261,800円 | +5.2% | +6.9% | 2.06% | 18.89倍 | 2.77倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約95%がFC店 |
オートバクス | 152,000円 | +4.5% | +54.5% | 3.95% | 15.39倍 | 0.92倍 |
|
自動車用品店の国内最大手。「オートバックス」をFC中心に全国展開。欧州、アジアでも運営 |
ユアサ商 | 561,000円 | +3.0% | +14.4% | 3.39% | 9.82倍 | 1.16倍 |
|
1666年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
東テク | 285,700円 | +3.7% | +3.9% | 2.56% | 15.67倍 | 2.20倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
伯 東 | 508,000円 | +4.4% | -0.2% | 5.12% | 19.49倍 | 1.45倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
市場注目の銘柄
チャート関連のコラム