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 |
|---|---|---|---|---|---|---|---|
| 2025/12/26 | 1,483 | 1,484 | 1,457 | 1,462 | -24 | -1.6% | 70,800 |
| 2025/12/25 | 1,471 | 1,493 | 1,471 | 1,486 | +21 | +1.4% | 48,600 |
| 2025/12/24 | 1,452 | 1,475 | 1,452 | 1,465 | +15 | +1% | 35,400 |
| 2025/12/23 | 1,446 | 1,456 | 1,446 | 1,450 | +4 | +0.3% | 16,500 |
| 2025/12/22 | 1,456 | 1,456 | 1,446 | 1,446 | -10 | -0.7% | 27,100 |
| 2025/12/19 | 1,445 | 1,456 | 1,445 | 1,456 | +9 | +0.6% | 20,300 |
| 2025/12/18 | 1,440 | 1,449 | 1,436 | 1,447 | +10 | +0.7% | 15,600 |
| 2025/12/17 | 1,435 | 1,438 | 1,429 | 1,437 | -3 | -0.2% | 13,200 |
| 2025/12/16 | 1,450 | 1,451 | 1,439 | 1,440 | -14 | -1% | 15,600 |
| 2025/12/15 | 1,440 | 1,454 | 1,436 | 1,454 | +25 | +1.7% | 25,000 |
| 2025/12/12 | 1,419 | 1,431 | 1,418 | 1,429 | +19 | +1.3% | 30,400 |
| 2025/12/11 | 1,438 | 1,444 | 1,410 | 1,410 | -30 | -2.1% | 44,400 |
| 2025/12/10 | 1,434 | 1,445 | 1,434 | 1,440 | +6 | +0.4% | 19,400 |
| 2025/12/09 | 1,438 | 1,444 | 1,429 | 1,434 | -4 | -0.3% | 18,000 |
| 2025/12/08 | 1,430 | 1,444 | 1,429 | 1,438 | +10 | +0.7% | 23,700 |
| 2025/12/05 | 1,436 | 1,436 | 1,423 | 1,428 | -10 | -0.7% | 28,300 |
| 2025/12/04 | 1,441 | 1,444 | 1,437 | 1,438 | -8 | -0.6% | 24,900 |
| 2025/12/03 | 1,459 | 1,461 | 1,442 | 1,446 | -13 | -0.9% | 31,600 |
| 2025/12/02 | 1,465 | 1,469 | 1,458 | 1,459 | -6 | -0.4% | 24,900 |
| 2025/12/01 | 1,480 | 1,480 | 1,460 | 1,465 | -17 | -1.1% | 29,000 |
| 2025/11/28 | 1,480 | 1,486 | 1,476 | 1,482 | +6 | +0.4% | 16,700 |
| 2025/11/27 | 1,490 | 1,490 | 1,476 | 1,476 | -13 | -0.9% | 19,000 |
| 2025/11/26 | 1,494 | 1,496 | 1,478 | 1,489 | -5 | -0.3% | 68,200 |
| 2025/11/25 | 1,491 | 1,494 | 1,472 | 1,494 | +11 | +0.7% | 33,200 |
| 2025/11/21 | 1,456 | 1,483 | 1,456 | 1,483 | +29 | +2% | 28,200 |
| 2025/11/20 | 1,446 | 1,456 | 1,439 | 1,454 | +17 | +1.2% | 24,100 |
| 2025/11/19 | 1,438 | 1,446 | 1,433 | 1,437 | ±0 | ±0% | 20,600 |
| 2025/11/18 | 1,432 | 1,445 | 1,432 | 1,437 | +6 | +0.4% | 26,300 |
| 2025/11/17 | 1,440 | 1,446 | 1,431 | 1,431 | -4 | -0.3% | 30,400 |
| 2025/11/14 | 1,438 | 1,449 | 1,435 | 1,435 | -9 | -0.6% | 17,500 |
| 2025/11/13 | 1,450 | 1,450 | 1,438 | 1,444 | -1 | -0.1% | 10,900 |
| 2025/11/12 | 1,434 | 1,449 | 1,432 | 1,445 | +13 | +0.9% | 21,700 |
| 2025/11/11 | 1,431 | 1,433 | 1,423 | 1,432 | -1 | -0.1% | 17,200 |
| 2025/11/10 | 1,436 | 1,436 | 1,429 | 1,433 | +6 | +0.4% | 19,900 |
| 2025/11/07 | 1,416 | 1,432 | 1,416 | 1,427 | +8 | +0.6% | 14,800 |
| 2025/11/06 | 1,430 | 1,431 | 1,419 | 1,419 | -8 | -0.6% | 21,900 |
| 2025/11/05 | 1,421 | 1,432 | 1,417 | 1,427 | +4 | +0.3% | 41,100 |
| 2025/11/04 | 1,435 | 1,438 | 1,423 | 1,423 | -9 | -0.6% | 28,600 |
| 2025/10/31 | 1,425 | 1,432 | 1,416 | 1,432 | +13 | +0.9% | 26,500 |
| 2025/10/30 | 1,416 | 1,433 | 1,415 | 1,419 | +3 | +0.2% | 44,300 |
| 2025/10/29 | 1,444 | 1,444 | 1,416 | 1,416 | -29 | -2% | 60,200 |
| 2025/10/28 | 1,460 | 1,463 | 1,435 | 1,445 | -49 | -3.3% | 91,200 |
| 2025/10/27 | 1,508 | 1,508 | 1,493 | 1,494 | -14 | -0.9% | 85,600 |
| 2025/10/24 | 1,512 | 1,513 | 1,505 | 1,508 | +4 | +0.3% | 33,600 |
| 2025/10/23 | 1,484 | 1,507 | 1,481 | 1,504 | +24 | +1.6% | 28,400 |
| 2025/10/22 | 1,477 | 1,485 | 1,471 | 1,480 | +14 | +1% | 22,400 |
| 2025/10/21 | 1,460 | 1,471 | 1,456 | 1,466 | +10 | +0.7% | 22,900 |
| 2025/10/20 | 1,448 | 1,459 | 1,446 | 1,456 | +16 | +1.1% | 20,000 |
| 2025/10/17 | 1,447 | 1,452 | 1,437 | 1,440 | -12 | -0.8% | 37,200 |
| 2025/10/16 | 1,465 | 1,472 | 1,446 | 1,452 | -13 | -0.9% | 63,500 |
1～
50
件表示中 / 2691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 | 146,200円 | +4.1% | +4.9% | 2.05% | 12.32倍 | 1.18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 |
| ブックオフＧＨ | 148,800円 | +6.5% | +2.5% | 2.02% | 11.87倍 | 1.40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 |
| 日産東ＨＤ | 50,300円 | +2.4% | -11.8% | 4.77% | 7.48倍 | 0.52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 |
| あみやき | 140,400円 | +9.3% | -15.6% | 2.42% | 23.64倍 | 1.30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 |
| ハードオフ | 203,600円 | +7.4% | +7.6% | 3.83% | 11.56倍 | 1.56倍 |
|
総合リユース業。ＰＣ、音響、家電、衣料、家具、カー用品、酒類などの店舗を直営やＦＣで展開 |
市場注目の銘柄
チャート関連のコラム
