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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,627 | 1,627 | 1,585 | 1,598 | -23 | -1.4% | 17,900 |
| 2025/04/30 | 1,648 | 1,648 | 1,613 | 1,621 | -30 | -1.8% | 15,400 |
| 2025/04/28 | 1,673 | 1,673 | 1,622 | 1,651 | +3 | +0.2% | 44,600 |
| 2025/04/25 | 1,650 | 1,650 | 1,629 | 1,648 | +21 | +1.3% | 17,800 |
| 2025/04/24 | 1,675 | 1,675 | 1,615 | 1,627 | -44 | -2.6% | 20,800 |
| 2025/04/23 | 1,660 | 1,671 | 1,650 | 1,671 | +22 | +1.3% | 16,300 |
| 2025/04/22 | 1,640 | 1,659 | 1,638 | 1,649 | +19 | +1.2% | 15,300 |
| 2025/04/21 | 1,625 | 1,636 | 1,615 | 1,630 | +5 | +0.3% | 10,600 |
| 2025/04/18 | 1,598 | 1,625 | 1,585 | 1,625 | +45 | +2.8% | 13,000 |
| 2025/04/17 | 1,564 | 1,585 | 1,564 | 1,580 | +10 | +0.6% | 8,000 |
| 2025/04/16 | 1,571 | 1,582 | 1,570 | 1,570 | -1 | -0.1% | 6,600 |
| 2025/04/15 | 1,601 | 1,601 | 1,571 | 1,571 | -17 | -1.1% | 8,200 |
| 2025/04/14 | 1,606 | 1,606 | 1,578 | 1,588 | +7 | +0.4% | 12,500 |
| 2025/04/11 | 1,545 | 1,590 | 1,520 | 1,581 | +4 | +0.3% | 22,200 |
| 2025/04/10 | 1,582 | 1,589 | 1,549 | 1,577 | +75 | +5% | 19,600 |
| 2025/04/09 | 1,501 | 1,519 | 1,491 | 1,502 | -25 | -1.6% | 29,500 |
| 2025/04/08 | 1,485 | 1,543 | 1,482 | 1,527 | +91 | +6.3% | 21,500 |
| 2025/04/07 | 1,460 | 1,490 | 1,400 | 1,436 | -64 | -4.3% | 37,400 |
| 2025/04/04 | 1,551 | 1,556 | 1,494 | 1,500 | -77 | -4.9% | 44,400 |
| 2025/04/03 | 1,558 | 1,588 | 1,550 | 1,577 | -21 | -1.3% | 18,400 |
| 2025/04/02 | 1,606 | 1,612 | 1,594 | 1,598 | -8 | -0.5% | 14,800 |
| 2025/04/01 | 1,622 | 1,630 | 1,606 | 1,606 | +4 | +0.2% | 11,600 |
| 2025/03/31 | 1,646 | 1,652 | 1,602 | 1,602 | -51 | -3.1% | 21,600 |
| 2025/03/28 | 1,661 | 1,675 | 1,640 | 1,653 | -51 | -3% | 24,600 |
| 2025/03/27 | 1,717 | 1,720 | 1,684 | 1,704 | -22 | -1.3% | 61,300 |
| 2025/03/26 | 1,735 | 1,735 | 1,712 | 1,726 | -8 | -0.5% | 48,100 |
| 2025/03/25 | 1,700 | 1,735 | 1,695 | 1,734 | +51 | +3% | 30,800 |
| 2025/03/24 | 1,679 | 1,688 | 1,672 | 1,683 | +17 | +1% | 16,300 |
| 2025/03/21 | 1,688 | 1,688 | 1,664 | 1,666 | -25 | -1.5% | 21,300 |
| 2025/03/19 | 1,694 | 1,706 | 1,690 | 1,691 | -6 | -0.4% | 11,000 |
| 2025/03/18 | 1,689 | 1,708 | 1,689 | 1,697 | -1 | -0.1% | 18,400 |
| 2025/03/17 | 1,710 | 1,719 | 1,629 | 1,698 | -10 | -0.6% | 45,200 |
| 2025/03/14 | 1,712 | 1,717 | 1,707 | 1,708 | -4 | -0.2% | 16,400 |
| 2025/03/13 | 1,722 | 1,730 | 1,712 | 1,712 | +1 | +0.1% | 15,400 |
| 2025/03/12 | 1,693 | 1,719 | 1,693 | 1,711 | +18 | +1.1% | 15,900 |
| 2025/03/11 | 1,700 | 1,701 | 1,680 | 1,693 | -18 | -1.1% | 13,600 |
| 2025/03/10 | 1,720 | 1,729 | 1,709 | 1,711 | -14 | -0.8% | 14,100 |
| 2025/03/07 | 1,716 | 1,738 | 1,700 | 1,725 | -3 | -0.2% | 18,200 |
| 2025/03/06 | 1,709 | 1,730 | 1,709 | 1,728 | +13 | +0.8% | 20,100 |
| 2025/03/05 | 1,699 | 1,720 | 1,699 | 1,715 | +26 | +1.5% | 25,100 |
| 2025/03/04 | 1,713 | 1,713 | 1,689 | 1,689 | -25 | -1.5% | 10,800 |
| 2025/03/03 | 1,685 | 1,714 | 1,674 | 1,714 | +55 | +3.3% | 20,600 |
| 2025/02/28 | 1,670 | 1,674 | 1,640 | 1,659 | -11 | -0.7% | 13,200 |
| 2025/02/27 | 1,649 | 1,670 | 1,644 | 1,670 | +27 | +1.6% | 11,100 |
| 2025/02/26 | 1,674 | 1,675 | 1,636 | 1,643 | -21 | -1.3% | 43,200 |
| 2025/02/25 | 1,627 | 1,665 | 1,626 | 1,664 | +38 | +2.3% | 20,900 |
| 2025/02/21 | 1,636 | 1,640 | 1,623 | 1,626 | -6 | -0.4% | 16,600 |
| 2025/02/20 | 1,652 | 1,652 | 1,623 | 1,632 | -20 | -1.2% | 11,700 |
| 2025/02/19 | 1,640 | 1,653 | 1,637 | 1,652 | +12 | +0.7% | 9,200 |
| 2025/02/18 | 1,647 | 1,650 | 1,638 | 1,640 | -7 | -0.4% | 8,000 |
1～
50
件表示中 / 2529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 | 159,800円 | +5.4% | +14.3% | 1.81% | 15.09倍 | 1.32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 |
| コメ兵ＨＤ | 287,100円 | +32.7% | -21.6% | 3.62% | 7.35倍 | 1.03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 |
| カネ美食品 | 321,500円 | -3.4% | +0.1% | 1.18% | 17.78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 |
| アレンザＨＤ | 103,600円 | +1.1% | +7.5% | 3.67% | 14.14倍 | 1.02倍 |
|
ホームセンター、ペットショップを東北・関東・東海・中四国に多店舗展開。バローＨＤ傘下に |
| やまや | 286,000円 | +3.5% | +1.5% | 1.89% | 8.38倍 | 0.93倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム
