綿半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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,623 | 1,623 | 1,611 | 1,611 | -19 | -1.2% | 23,400 |
| 2025/09/16 | 1,619 | 1,631 | 1,616 | 1,630 | +11 | +0.7% | 27,100 |
| 2025/09/12 | 1,619 | 1,626 | 1,617 | 1,619 | -4 | -0.2% | 21,400 |
| 2025/09/11 | 1,613 | 1,623 | 1,610 | 1,623 | +8 | +0.5% | 18,600 |
| 2025/09/10 | 1,622 | 1,624 | 1,615 | 1,615 | -6 | -0.4% | 21,400 |
| 2025/09/09 | 1,637 | 1,640 | 1,620 | 1,621 | -17 | -1% | 25,000 |
| 2025/09/08 | 1,630 | 1,638 | 1,628 | 1,638 | +10 | +0.6% | 25,600 |
| 2025/09/05 | 1,632 | 1,634 | 1,619 | 1,628 | -12 | -0.7% | 22,400 |
| 2025/09/04 | 1,626 | 1,640 | 1,620 | 1,640 | +12 | +0.7% | 20,900 |
| 2025/09/03 | 1,635 | 1,642 | 1,622 | 1,628 | -7 | -0.4% | 21,300 |
| 2025/09/02 | 1,636 | 1,639 | 1,632 | 1,635 | +5 | +0.3% | 11,800 |
| 2025/09/01 | 1,626 | 1,643 | 1,621 | 1,630 | +4 | +0.2% | 20,700 |
| 2025/08/29 | 1,631 | 1,633 | 1,622 | 1,626 | -13 | -0.8% | 17,000 |
| 2025/08/28 | 1,636 | 1,649 | 1,631 | 1,639 | -3 | -0.2% | 19,400 |
| 2025/08/27 | 1,655 | 1,659 | 1,633 | 1,642 | -16 | -1% | 16,900 |
| 2025/08/26 | 1,690 | 1,690 | 1,658 | 1,658 | -23 | -1.4% | 50,100 |
| 2025/08/25 | 1,672 | 1,681 | 1,670 | 1,681 | +16 | +1% | 21,700 |
| 2025/08/22 | 1,656 | 1,665 | 1,645 | 1,665 | +9 | +0.5% | 13,400 |
| 2025/08/21 | 1,654 | 1,658 | 1,645 | 1,656 | +6 | +0.4% | 8,900 |
| 2025/08/20 | 1,658 | 1,659 | 1,645 | 1,650 | -1 | -0.1% | 11,100 |
| 2025/08/19 | 1,657 | 1,659 | 1,646 | 1,651 | -6 | -0.4% | 15,600 |
| 2025/08/18 | 1,649 | 1,661 | 1,643 | 1,657 | +14 | +0.9% | 15,800 |
| 2025/08/15 | 1,633 | 1,646 | 1,626 | 1,643 | +10 | +0.6% | 11,600 |
| 2025/08/14 | 1,628 | 1,645 | 1,620 | 1,633 | -10 | -0.6% | 17,100 |
| 2025/08/13 | 1,650 | 1,650 | 1,630 | 1,643 | -4 | -0.2% | 14,400 |
| 2025/08/12 | 1,653 | 1,666 | 1,630 | 1,647 | +2 | +0.1% | 35,300 |
| 2025/08/08 | 1,632 | 1,647 | 1,632 | 1,645 | +12 | +0.7% | 16,900 |
| 2025/08/07 | 1,632 | 1,639 | 1,624 | 1,633 | +1 | +0.1% | 10,800 |
| 2025/08/06 | 1,621 | 1,638 | 1,621 | 1,632 | +11 | +0.7% | 12,000 |
| 2025/08/05 | 1,602 | 1,622 | 1,598 | 1,621 | +25 | +1.6% | 15,500 |
| 2025/08/04 | 1,584 | 1,603 | 1,584 | 1,596 | -4 | -0.3% | 15,700 |
| 2025/08/01 | 1,581 | 1,603 | 1,581 | 1,600 | +24 | +1.5% | 14,300 |
| 2025/07/31 | 1,575 | 1,590 | 1,569 | 1,576 | -3 | -0.2% | 16,700 |
| 2025/07/30 | 1,580 | 1,586 | 1,574 | 1,579 | ±0 | ±0% | 15,500 |
| 2025/07/29 | 1,598 | 1,598 | 1,574 | 1,579 | -24 | -1.5% | 20,500 |
| 2025/07/28 | 1,660 | 1,660 | 1,602 | 1,603 | -19 | -1.2% | 57,500 |
| 2025/07/25 | 1,595 | 1,632 | 1,591 | 1,622 | -13 | -0.8% | 44,000 |
| 2025/07/24 | 1,631 | 1,647 | 1,610 | 1,635 | +9 | +0.6% | 40,400 |
| 2025/07/23 | 1,600 | 1,633 | 1,594 | 1,626 | +35 | +2.2% | 27,600 |
| 2025/07/22 | 1,585 | 1,600 | 1,585 | 1,591 | +6 | +0.4% | 9,500 |
| 2025/07/18 | 1,593 | 1,595 | 1,585 | 1,585 | -5 | -0.3% | 8,700 |
| 2025/07/17 | 1,592 | 1,598 | 1,579 | 1,590 | -2 | -0.1% | 15,400 |
| 2025/07/16 | 1,594 | 1,604 | 1,592 | 1,592 | +2 | +0.1% | 8,300 |
| 2025/07/15 | 1,605 | 1,605 | 1,588 | 1,590 | -10 | -0.6% | 10,000 |
| 2025/07/14 | 1,610 | 1,620 | 1,599 | 1,600 | -4 | -0.2% | 12,300 |
| 2025/07/11 | 1,594 | 1,617 | 1,594 | 1,604 | +10 | +0.6% | 11,200 |
| 2025/07/10 | 1,610 | 1,610 | 1,594 | 1,594 | -16 | -1% | 25,700 |
| 2025/07/09 | 1,610 | 1,618 | 1,607 | 1,610 | -3 | -0.2% | 9,300 |
| 2025/07/08 | 1,628 | 1,628 | 1,604 | 1,613 | -2 | -0.1% | 18,800 |
| 2025/07/07 | 1,624 | 1,628 | 1,613 | 1,615 | -9 | -0.6% | 9,200 |
1～
50
件表示中 / 2623件
類似銘柄と比較する
現在ご覧いただいている「綿半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 |
|---|---|---|---|---|---|---|---|---|
| 綿半ＨＤ | 161,100円 | +4.1% | +4.9% | 1.86% | 13.58倍 | 1.34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 |
| エコス | 281,800円 | +2.1% | -4.5% | 2.48% | 7.92倍 | 1.18倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| あみやき | 157,200円 | +9.8% | +10.1% | 2.16% | 16.91倍 | 1.47倍 |
|
東海地盤の焼き肉チェーン。国産牛使う「あみやき亭」が柱。ステーキの「感動の肉と米」に注力 |
| 丸善ＣＨＩ | 34,500円 | +5.7% | +1.3% | 1.16% | 13.88倍 | 0.61倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ブックオフＧＨ | 155,300円 | +6.5% | +2.5% | 1.93% | 12.39倍 | 1.46倍 |
|
中古本首位ブックオフの持株会社。店舗とＥＣの連携強化。大型店やエンタメ強化店で出店再開 |
市場注目の銘柄
チャート関連のコラム
