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 |
---|---|---|---|---|---|---|---|
2022/06/13 | 1,315 | 1,322 | 1,307 | 1,310 | -11 | -0.8% | 12,500 |
2022/06/10 | 1,330 | 1,338 | 1,321 | 1,321 | -27 | -2% | 20,300 |
2022/06/09 | 1,365 | 1,365 | 1,348 | 1,348 | -20 | -1.5% | 13,100 |
2022/06/08 | 1,355 | 1,368 | 1,355 | 1,368 | +20 | +1.5% | 17,600 |
2022/06/07 | 1,332 | 1,354 | 1,332 | 1,348 | +13 | +1% | 13,600 |
2022/06/06 | 1,339 | 1,340 | 1,333 | 1,335 | -4 | -0.3% | 8,000 |
2022/06/03 | 1,358 | 1,358 | 1,335 | 1,339 | -4 | -0.3% | 7,100 |
2022/06/02 | 1,360 | 1,360 | 1,336 | 1,343 | -17 | -1.3% | 10,600 |
2022/06/01 | 1,350 | 1,360 | 1,347 | 1,360 | +11 | +0.8% | 15,400 |
2022/05/31 | 1,341 | 1,353 | 1,335 | 1,349 | +5 | +0.4% | 14,500 |
2022/05/30 | 1,349 | 1,359 | 1,340 | 1,344 | -5 | -0.4% | 27,100 |
2022/05/27 | 1,351 | 1,351 | 1,335 | 1,349 | +13 | +1% | 11,000 |
2022/05/26 | 1,350 | 1,352 | 1,336 | 1,336 | -28 | -2.1% | 40,700 |
2022/05/25 | 1,348 | 1,364 | 1,343 | 1,364 | +26 | +1.9% | 25,700 |
2022/05/24 | 1,347 | 1,350 | 1,338 | 1,338 | -13 | -1% | 14,600 |
2022/05/23 | 1,347 | 1,356 | 1,346 | 1,351 | +4 | +0.3% | 15,900 |
2022/05/20 | 1,330 | 1,347 | 1,327 | 1,347 | +15 | +1.1% | 13,400 |
2022/05/19 | 1,330 | 1,337 | 1,325 | 1,332 | -4 | -0.3% | 11,000 |
2022/05/18 | 1,331 | 1,336 | 1,323 | 1,336 | -5 | -0.4% | 10,900 |
2022/05/17 | 1,335 | 1,341 | 1,327 | 1,341 | +6 | +0.4% | 10,900 |
2022/05/16 | 1,348 | 1,348 | 1,318 | 1,335 | -4 | -0.3% | 15,400 |
2022/05/13 | 1,309 | 1,339 | 1,309 | 1,339 | +38 | +2.9% | 15,400 |
2022/05/12 | 1,306 | 1,315 | 1,301 | 1,301 | -17 | -1.3% | 14,200 |
2022/05/11 | 1,322 | 1,326 | 1,313 | 1,318 | -3 | -0.2% | 8,600 |
2022/05/10 | 1,311 | 1,327 | 1,311 | 1,321 | -4 | -0.3% | 11,400 |
2022/05/09 | 1,354 | 1,357 | 1,322 | 1,325 | -29 | -2.1% | 13,200 |
2022/05/06 | 1,361 | 1,361 | 1,350 | 1,354 | -10 | -0.7% | 10,300 |
2022/05/02 | 1,329 | 1,367 | 1,325 | 1,364 | +33 | +2.5% | 20,900 |
2022/04/28 | 1,295 | 1,332 | 1,295 | 1,331 | +39 | +3% | 20,100 |
2022/04/27 | 1,308 | 1,327 | 1,292 | 1,292 | -24 | -1.8% | 35,400 |
2022/04/26 | 1,334 | 1,336 | 1,316 | 1,316 | -22 | -1.6% | 29,700 |
2022/04/25 | 1,304 | 1,344 | 1,304 | 1,338 | +34 | +2.6% | 25,100 |
2022/04/22 | 1,306 | 1,313 | 1,303 | 1,304 | -10 | -0.8% | 7,500 |
2022/04/21 | 1,310 | 1,316 | 1,305 | 1,314 | +8 | +0.6% | 12,000 |
2022/04/20 | 1,293 | 1,310 | 1,293 | 1,306 | +14 | +1.1% | 11,000 |
2022/04/19 | 1,300 | 1,300 | 1,290 | 1,292 | ±0 | ±0% | 8,700 |
2022/04/18 | 1,317 | 1,317 | 1,284 | 1,292 | -12 | -0.9% | 12,900 |
2022/04/15 | 1,302 | 1,309 | 1,290 | 1,304 | -2 | -0.2% | 12,800 |
2022/04/14 | 1,311 | 1,311 | 1,302 | 1,306 | -4 | -0.3% | 8,300 |
2022/04/13 | 1,293 | 1,318 | 1,290 | 1,310 | +9 | +0.7% | 27,000 |
2022/04/12 | 1,290 | 1,304 | 1,288 | 1,301 | -2 | -0.2% | 14,900 |
2022/04/11 | 1,284 | 1,306 | 1,279 | 1,303 | +16 | +1.2% | 23,800 |
2022/04/08 | 1,328 | 1,328 | 1,280 | 1,287 | -48 | -3.6% | 38,500 |
2022/04/07 | 1,348 | 1,348 | 1,334 | 1,335 | -21 | -1.5% | 11,600 |
2022/04/06 | 1,361 | 1,364 | 1,352 | 1,356 | -5 | -0.4% | 13,500 |
2022/04/05 | 1,355 | 1,367 | 1,355 | 1,361 | +6 | +0.4% | 22,000 |
2022/04/04 | 1,350 | 1,355 | 1,350 | 1,355 | +12 | +0.9% | 5,200 |
2022/04/01 | 1,337 | 1,350 | 1,314 | 1,343 | +6 | +0.4% | 14,500 |
2022/03/31 | 1,359 | 1,359 | 1,334 | 1,337 | -25 | -1.8% | 17,700 |
2022/03/30 | 1,353 | 1,364 | 1,342 | 1,362 | -12 | -0.9% | 26,700 |
751~
800
件表示中 / 2572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 | 162,400円 | +4.1% | +4.9% | 1.85% | 13.67倍 | 1.35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 |
カネ美食品 | 333,000円 | -3.4% | +0.1% | 1.14% | 18.41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 |
日産東HD | 49,500円 | +2.4% | -11.8% | 4.85% | 7.36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 |
アレンザHD | 103,400円 | +1.1% | +7.5% | 3.68% | 14.11倍 | 1.01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 |
コメ兵HD | 276,700円 | +25.8% | +22.4% | 3.83% | 6.59倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム