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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,325 | 2,339 | 2,319 | 2,338 | -16 | -0.7% | 444,300 |
2023/02/24 | 2,345 | 2,356 | 2,333 | 2,354 | +3 | +0.1% | 1,202,200 |
2023/02/22 | 2,353 | 2,361 | 2,347 | 2,351 | -5 | -0.2% | 449,100 |
2023/02/21 | 2,360 | 2,364 | 2,355 | 2,356 | -4 | -0.2% | 283,900 |
2023/02/20 | 2,340 | 2,371 | 2,340 | 2,360 | +30 | +1.3% | 481,300 |
2023/02/17 | 2,330 | 2,344 | 2,327 | 2,330 | -10 | -0.4% | 622,500 |
2023/02/16 | 2,344 | 2,348 | 2,335 | 2,340 | -6 | -0.3% | 316,700 |
2023/02/15 | 2,360 | 2,361 | 2,339 | 2,346 | -14 | -0.6% | 391,800 |
2023/02/14 | 2,348 | 2,360 | 2,348 | 2,360 | +18 | +0.8% | 221,700 |
2023/02/13 | 2,338 | 2,344 | 2,324 | 2,342 | +3 | +0.1% | 307,600 |
2023/02/10 | 2,351 | 2,358 | 2,336 | 2,339 | -17 | -0.7% | 364,200 |
2023/02/09 | 2,350 | 2,358 | 2,345 | 2,356 | -4 | -0.2% | 180,800 |
2023/02/08 | 2,358 | 2,363 | 2,344 | 2,360 | -3 | -0.1% | 246,000 |
2023/02/07 | 2,378 | 2,382 | 2,359 | 2,363 | -18 | -0.8% | 233,000 |
2023/02/06 | 2,383 | 2,390 | 2,379 | 2,381 | +12 | +0.5% | 170,900 |
2023/02/03 | 2,362 | 2,370 | 2,353 | 2,369 | -7 | -0.3% | 216,400 |
2023/02/02 | 2,395 | 2,399 | 2,371 | 2,376 | -15 | -0.6% | 184,100 |
2023/02/01 | 2,414 | 2,419 | 2,391 | 2,391 | -23 | -1% | 167,700 |
2023/01/31 | 2,403 | 2,416 | 2,395 | 2,414 | +25 | +1% | 165,900 |
2023/01/30 | 2,407 | 2,409 | 2,386 | 2,389 | -24 | -1% | 215,200 |
2023/01/27 | 2,413 | 2,417 | 2,405 | 2,413 | +12 | +0.5% | 139,900 |
2023/01/26 | 2,401 | 2,412 | 2,397 | 2,401 | +3 | +0.1% | 109,600 |
2023/01/25 | 2,410 | 2,410 | 2,395 | 2,398 | -6 | -0.2% | 135,300 |
2023/01/24 | 2,401 | 2,410 | 2,391 | 2,404 | +11 | +0.5% | 195,800 |
2023/01/23 | 2,400 | 2,404 | 2,383 | 2,393 | +16 | +0.7% | 194,000 |
2023/01/20 | 2,357 | 2,381 | 2,345 | 2,377 | +13 | +0.5% | 187,000 |
2023/01/19 | 2,355 | 2,365 | 2,352 | 2,364 | +5 | +0.2% | 118,300 |
2023/01/18 | 2,340 | 2,382 | 2,331 | 2,359 | +25 | +1.1% | 200,700 |
2023/01/17 | 2,340 | 2,347 | 2,325 | 2,334 | -16 | -0.7% | 187,600 |
2023/01/16 | 2,375 | 2,385 | 2,346 | 2,350 | -26 | -1.1% | 279,700 |
2023/01/13 | 2,387 | 2,394 | 2,367 | 2,376 | -11 | -0.5% | 260,300 |
2023/01/12 | 2,404 | 2,413 | 2,386 | 2,387 | -25 | -1% | 196,200 |
2023/01/11 | 2,400 | 2,429 | 2,400 | 2,412 | +13 | +0.5% | 153,000 |
2023/01/10 | 2,430 | 2,437 | 2,394 | 2,399 | -27 | -1.1% | 228,200 |
2023/01/06 | 2,430 | 2,449 | 2,420 | 2,426 | -10 | -0.4% | 119,200 |
2023/01/05 | 2,431 | 2,444 | 2,425 | 2,436 | -10 | -0.4% | 134,600 |
2023/01/04 | 2,484 | 2,484 | 2,443 | 2,446 | -39 | -1.6% | 156,500 |
2022/12/30 | 2,492 | 2,516 | 2,481 | 2,485 | -7 | -0.3% | 150,500 |
2022/12/29 | 2,487 | 2,495 | 2,459 | 2,492 | +2 | +0.1% | 119,400 |
2022/12/28 | 2,486 | 2,496 | 2,483 | 2,490 | +5 | +0.2% | 87,300 |
2022/12/27 | 2,481 | 2,492 | 2,476 | 2,485 | +10 | +0.4% | 81,600 |
2022/12/26 | 2,460 | 2,479 | 2,458 | 2,475 | +23 | +0.9% | 97,300 |
2022/12/23 | 2,477 | 2,477 | 2,452 | 2,452 | -27 | -1.1% | 115,700 |
2022/12/22 | 2,455 | 2,479 | 2,442 | 2,479 | +26 | +1.1% | 126,200 |
2022/12/21 | 2,450 | 2,468 | 2,435 | 2,453 | -4 | -0.2% | 114,100 |
2022/12/20 | 2,482 | 2,484 | 2,432 | 2,457 | -14 | -0.6% | 150,000 |
2022/12/19 | 2,449 | 2,477 | 2,446 | 2,471 | +15 | +0.6% | 132,900 |
2022/12/16 | 2,458 | 2,469 | 2,452 | 2,456 | +2 | +0.1% | 135,100 |
2022/12/15 | 2,453 | 2,478 | 2,450 | 2,454 | +5 | +0.2% | 98,100 |
2022/12/14 | 2,458 | 2,460 | 2,437 | 2,449 | -13 | -0.5% | 135,500 |
301~
350
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