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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,333 | 1,333 | 1,313 | 1,323 | -10 | -0.8% | 32,500 |
| 2022/12/23 | 1,316 | 1,333 | 1,315 | 1,333 | +10 | +0.8% | 22,100 |
| 2022/12/22 | 1,312 | 1,326 | 1,312 | 1,323 | +11 | +0.8% | 13,200 |
| 2022/12/21 | 1,317 | 1,325 | 1,309 | 1,312 | -1 | -0.1% | 28,200 |
| 2022/12/20 | 1,328 | 1,333 | 1,306 | 1,313 | -15 | -1.1% | 29,600 |
| 2022/12/19 | 1,318 | 1,330 | 1,317 | 1,328 | +8 | +0.6% | 17,900 |
| 2022/12/16 | 1,330 | 1,330 | 1,318 | 1,320 | -15 | -1.1% | 20,500 |
| 2022/12/15 | 1,330 | 1,338 | 1,330 | 1,335 | +5 | +0.4% | 12,200 |
| 2022/12/14 | 1,328 | 1,331 | 1,328 | 1,330 | +2 | +0.2% | 9,700 |
| 2022/12/13 | 1,327 | 1,335 | 1,322 | 1,328 | +1 | +0.1% | 22,900 |
| 2022/12/12 | 1,332 | 1,337 | 1,327 | 1,327 | -6 | -0.5% | 14,500 |
| 2022/12/09 | 1,310 | 1,340 | 1,310 | 1,333 | +21 | +1.6% | 19,300 |
| 2022/12/08 | 1,323 | 1,324 | 1,310 | 1,312 | -11 | -0.8% | 24,600 |
| 2022/12/07 | 1,323 | 1,333 | 1,323 | 1,323 | ±0 | ±0% | 13,000 |
| 2022/12/06 | 1,328 | 1,331 | 1,322 | 1,323 | -9 | -0.7% | 16,100 |
| 2022/12/05 | 1,327 | 1,332 | 1,325 | 1,332 | +6 | +0.5% | 10,800 |
| 2022/12/02 | 1,341 | 1,341 | 1,320 | 1,326 | -21 | -1.6% | 26,900 |
| 2022/12/01 | 1,359 | 1,359 | 1,346 | 1,347 | -10 | -0.7% | 11,900 |
| 2022/11/30 | 1,367 | 1,371 | 1,357 | 1,357 | -18 | -1.3% | 15,700 |
| 2022/11/29 | 1,366 | 1,375 | 1,362 | 1,375 | +3 | +0.2% | 15,100 |
| 2022/11/28 | 1,380 | 1,380 | 1,362 | 1,372 | -5 | -0.4% | 24,500 |
| 2022/11/25 | 1,390 | 1,390 | 1,372 | 1,377 | -2 | -0.1% | 22,700 |
| 2022/11/24 | 1,375 | 1,384 | 1,371 | 1,379 | +4 | +0.3% | 32,900 |
| 2022/11/22 | 1,347 | 1,375 | 1,346 | 1,375 | +34 | +2.5% | 22,600 |
| 2022/11/21 | 1,328 | 1,341 | 1,328 | 1,341 | +14 | +1.1% | 19,800 |
| 2022/11/18 | 1,340 | 1,340 | 1,327 | 1,327 | -6 | -0.5% | 18,100 |
| 2022/11/17 | 1,326 | 1,342 | 1,326 | 1,333 | +4 | +0.3% | 12,600 |
| 2022/11/16 | 1,335 | 1,340 | 1,325 | 1,329 | -6 | -0.4% | 17,500 |
| 2022/11/15 | 1,336 | 1,343 | 1,335 | 1,335 | -2 | -0.1% | 14,000 |
| 2022/11/14 | 1,351 | 1,351 | 1,337 | 1,337 | -14 | -1% | 11,400 |
| 2022/11/11 | 1,355 | 1,357 | 1,345 | 1,351 | +3 | +0.2% | 18,300 |
| 2022/11/10 | 1,348 | 1,355 | 1,345 | 1,348 | -12 | -0.9% | 13,400 |
| 2022/11/09 | 1,360 | 1,364 | 1,354 | 1,360 | +1 | +0.1% | 5,500 |
| 2022/11/08 | 1,350 | 1,359 | 1,347 | 1,359 | +12 | +0.9% | 16,700 |
| 2022/11/07 | 1,335 | 1,347 | 1,335 | 1,347 | +9 | +0.7% | 12,700 |
| 2022/11/04 | 1,360 | 1,361 | 1,333 | 1,338 | -22 | -1.6% | 22,200 |
| 2022/11/02 | 1,376 | 1,382 | 1,357 | 1,360 | -21 | -1.5% | 19,200 |
| 2022/11/01 | 1,390 | 1,392 | 1,378 | 1,381 | -2 | -0.1% | 7,000 |
| 2022/10/31 | 1,384 | 1,384 | 1,371 | 1,383 | -1 | -0.1% | 11,500 |
| 2022/10/28 | 1,366 | 1,400 | 1,361 | 1,384 | +13 | +0.9% | 109,100 |
| 2022/10/27 | 1,401 | 1,401 | 1,370 | 1,371 | -30 | -2.1% | 18,600 |
| 2022/10/26 | 1,400 | 1,406 | 1,389 | 1,401 | +3 | +0.2% | 41,700 |
| 2022/10/25 | 1,396 | 1,402 | 1,382 | 1,398 | +23 | +1.7% | 26,200 |
| 2022/10/24 | 1,400 | 1,400 | 1,375 | 1,375 | -12 | -0.9% | 12,100 |
| 2022/10/21 | 1,393 | 1,393 | 1,380 | 1,387 | -12 | -0.9% | 20,600 |
| 2022/10/20 | 1,387 | 1,406 | 1,385 | 1,399 | +11 | +0.8% | 23,100 |
| 2022/10/19 | 1,390 | 1,391 | 1,382 | 1,388 | +5 | +0.4% | 17,700 |
| 2022/10/18 | 1,414 | 1,414 | 1,383 | 1,383 | -10 | -0.7% | 19,100 |
| 2022/10/17 | 1,400 | 1,416 | 1,393 | 1,393 | -7 | -0.5% | 14,100 |
| 2022/10/14 | 1,398 | 1,418 | 1,397 | 1,400 | +6 | +0.4% | 30,700 |
651～
700
件表示中 / 2605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 | 165,600円 | +4.1% | +4.9% | 1.81% | 13.96倍 | 1.38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 |
| 日産東ＨＤ | 51,500円 | +2.4% | -11.8% | 4.66% | 7.65倍 | 0.54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 |
| カネ美食品 | 335,000円 | -3.4% | +0.1% | 1.13% | 18.52倍 | 1.11倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| コメ兵ＨＤ | 292,200円 | +25.8% | +22.4% | 3.63% | 6.96倍 | 0.98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 |
| あみやき | 158,600円 | +9.8% | +10.1% | 2.14% | 17.06倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
