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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,250 | 1,250 | 1,238 | 1,238 | -19 | -1.5% | 14,200 |
| 2021/08/26 | 1,258 | 1,258 | 1,234 | 1,257 | +13 | +1% | 49,500 |
| 2021/08/25 | 1,250 | 1,250 | 1,234 | 1,244 | -5 | -0.4% | 22,100 |
| 2021/08/24 | 1,236 | 1,249 | 1,235 | 1,249 | +16 | +1.3% | 19,300 |
| 2021/08/23 | 1,224 | 1,244 | 1,224 | 1,233 | +10 | +0.8% | 16,100 |
| 2021/08/20 | 1,215 | 1,233 | 1,215 | 1,223 | +13 | +1.1% | 19,200 |
| 2021/08/19 | 1,214 | 1,220 | 1,210 | 1,210 | -11 | -0.9% | 9,200 |
| 2021/08/18 | 1,210 | 1,230 | 1,206 | 1,221 | +7 | +0.6% | 12,400 |
| 2021/08/17 | 1,220 | 1,228 | 1,214 | 1,214 | -6 | -0.5% | 17,400 |
| 2021/08/16 | 1,231 | 1,232 | 1,220 | 1,220 | -11 | -0.9% | 20,700 |
| 2021/08/13 | 1,241 | 1,241 | 1,230 | 1,231 | -12 | -1% | 10,900 |
| 2021/08/12 | 1,248 | 1,253 | 1,239 | 1,243 | -5 | -0.4% | 13,300 |
| 2021/08/11 | 1,238 | 1,248 | 1,235 | 1,248 | +17 | +1.4% | 13,200 |
| 2021/08/10 | 1,250 | 1,250 | 1,228 | 1,231 | -6 | -0.5% | 30,600 |
| 2021/08/06 | 1,241 | 1,247 | 1,232 | 1,237 | -3 | -0.2% | 9,700 |
| 2021/08/05 | 1,231 | 1,248 | 1,231 | 1,240 | +4 | +0.3% | 8,600 |
| 2021/08/04 | 1,244 | 1,244 | 1,228 | 1,236 | -2 | -0.2% | 16,000 |
| 2021/08/03 | 1,233 | 1,251 | 1,232 | 1,238 | +5 | +0.4% | 11,600 |
| 2021/08/02 | 1,239 | 1,245 | 1,212 | 1,233 | -11 | -0.9% | 43,100 |
| 2021/07/30 | 1,261 | 1,261 | 1,244 | 1,244 | -29 | -2.3% | 11,500 |
| 2021/07/29 | 1,269 | 1,273 | 1,255 | 1,273 | +11 | +0.9% | 10,600 |
| 2021/07/28 | 1,260 | 1,269 | 1,260 | 1,262 | -8 | -0.6% | 14,300 |
| 2021/07/27 | 1,270 | 1,273 | 1,262 | 1,270 | +1 | +0.1% | 14,800 |
| 2021/07/26 | 1,302 | 1,302 | 1,257 | 1,269 | +27 | +2.2% | 69,800 |
| 2021/07/21 | 1,236 | 1,244 | 1,233 | 1,242 | +6 | +0.5% | 30,500 |
| 2021/07/20 | 1,221 | 1,248 | 1,221 | 1,236 | +9 | +0.7% | 23,000 |
| 2021/07/19 | 1,228 | 1,234 | 1,223 | 1,227 | -9 | -0.7% | 13,900 |
| 2021/07/16 | 1,216 | 1,236 | 1,216 | 1,236 | +16 | +1.3% | 12,300 |
| 2021/07/15 | 1,237 | 1,237 | 1,220 | 1,220 | -19 | -1.5% | 10,100 |
| 2021/07/14 | 1,233 | 1,241 | 1,228 | 1,239 | +3 | +0.2% | 9,400 |
| 2021/07/13 | 1,241 | 1,249 | 1,235 | 1,236 | -2 | -0.2% | 24,200 |
| 2021/07/12 | 1,217 | 1,238 | 1,214 | 1,238 | +23 | +1.9% | 24,600 |
| 2021/07/09 | 1,200 | 1,219 | 1,196 | 1,215 | +15 | +1.3% | 44,400 |
| 2021/07/08 | 1,203 | 1,217 | 1,200 | 1,200 | -3 | -0.2% | 27,300 |
| 2021/07/07 | 1,202 | 1,211 | 1,200 | 1,203 | -2 | -0.2% | 13,800 |
| 2021/07/06 | 1,209 | 1,209 | 1,203 | 1,205 | ±0 | ±0% | 8,000 |
| 2021/07/05 | 1,216 | 1,216 | 1,205 | 1,205 | -5 | -0.4% | 19,700 |
| 2021/07/02 | 1,203 | 1,213 | 1,200 | 1,210 | +7 | +0.6% | 17,700 |
| 2021/07/01 | 1,206 | 1,207 | 1,200 | 1,203 | +5 | +0.4% | 14,900 |
| 2021/06/30 | 1,202 | 1,205 | 1,198 | 1,198 | -4 | -0.3% | 23,700 |
| 2021/06/29 | 1,207 | 1,211 | 1,198 | 1,202 | -12 | -1% | 22,700 |
| 2021/06/28 | 1,221 | 1,221 | 1,203 | 1,214 | +4 | +0.3% | 59,500 |
| 2021/06/25 | 1,200 | 1,211 | 1,200 | 1,210 | +13 | +1.1% | 25,400 |
| 2021/06/24 | 1,199 | 1,200 | 1,191 | 1,197 | -12 | -1% | 22,200 |
| 2021/06/23 | 1,203 | 1,210 | 1,201 | 1,209 | -2 | -0.2% | 13,200 |
| 2021/06/22 | 1,205 | 1,216 | 1,203 | 1,211 | +21 | +1.8% | 30,100 |
| 2021/06/21 | 1,210 | 1,210 | 1,183 | 1,190 | -22 | -1.8% | 52,300 |
| 2021/06/18 | 1,225 | 1,225 | 1,211 | 1,212 | -14 | -1.1% | 31,100 |
| 2021/06/17 | 1,236 | 1,236 | 1,224 | 1,226 | -14 | -1.1% | 13,600 |
| 2021/06/16 | 1,240 | 1,240 | 1,233 | 1,240 | -4 | -0.3% | 13,600 |
901～
950
件表示中 / 2530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 | 157,500円 | +5.4% | +14.3% | 1.84% | 14.88倍 | 1.31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 | 292,600円 | +32.7% | -21.6% | 3.55% | 7.50倍 | 1.05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 | 320,500円 | -3.4% | +0.1% | 1.19% | 17.72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 | 103,100円 | +1.1% | +7.5% | 3.69% | 14.07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 |
| やまや | 287,000円 | +3.5% | +1.5% | 1.88% | 8.41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
