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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,624 | 1,628 | 1,619 | 1,624 | ±0 | ±0% | 8,700 |
| 2025/07/03 | 1,616 | 1,630 | 1,616 | 1,624 | +10 | +0.6% | 10,600 |
| 2025/07/02 | 1,622 | 1,624 | 1,612 | 1,614 | -8 | -0.5% | 10,200 |
| 2025/07/01 | 1,638 | 1,638 | 1,622 | 1,622 | -10 | -0.6% | 15,100 |
| 2025/06/30 | 1,639 | 1,642 | 1,630 | 1,632 | -9 | -0.5% | 16,200 |
| 2025/06/27 | 1,619 | 1,642 | 1,619 | 1,641 | +9 | +0.6% | 24,800 |
| 2025/06/26 | 1,638 | 1,638 | 1,613 | 1,632 | +20 | +1.2% | 96,900 |
| 2025/06/25 | 1,584 | 1,618 | 1,581 | 1,612 | +38 | +2.4% | 43,900 |
| 2025/06/24 | 1,553 | 1,574 | 1,553 | 1,574 | +28 | +1.8% | 15,600 |
| 2025/06/23 | 1,543 | 1,565 | 1,540 | 1,546 | +3 | +0.2% | 13,700 |
| 2025/06/20 | 1,558 | 1,558 | 1,543 | 1,543 | -8 | -0.5% | 12,700 |
| 2025/06/19 | 1,558 | 1,560 | 1,551 | 1,551 | -7 | -0.4% | 10,600 |
| 2025/06/18 | 1,545 | 1,561 | 1,545 | 1,558 | +3 | +0.2% | 9,400 |
| 2025/06/17 | 1,550 | 1,556 | 1,548 | 1,555 | -2 | -0.1% | 8,800 |
| 2025/06/16 | 1,536 | 1,560 | 1,536 | 1,557 | +23 | +1.5% | 10,400 |
| 2025/06/13 | 1,541 | 1,542 | 1,532 | 1,534 | -12 | -0.8% | 19,300 |
| 2025/06/12 | 1,559 | 1,559 | 1,541 | 1,546 | -13 | -0.8% | 16,500 |
| 2025/06/11 | 1,562 | 1,563 | 1,551 | 1,559 | ±0 | ±0% | 12,700 |
| 2025/06/10 | 1,578 | 1,580 | 1,559 | 1,559 | -14 | -0.9% | 10,700 |
| 2025/06/09 | 1,581 | 1,583 | 1,572 | 1,573 | -8 | -0.5% | 6,900 |
| 2025/06/06 | 1,563 | 1,585 | 1,563 | 1,581 | +21 | +1.3% | 14,500 |
| 2025/06/05 | 1,547 | 1,563 | 1,547 | 1,560 | +13 | +0.8% | 9,000 |
| 2025/06/04 | 1,545 | 1,558 | 1,541 | 1,547 | +6 | +0.4% | 8,700 |
| 2025/06/03 | 1,550 | 1,556 | 1,539 | 1,541 | -9 | -0.6% | 16,200 |
| 2025/06/02 | 1,578 | 1,578 | 1,550 | 1,550 | -19 | -1.2% | 10,500 |
| 2025/05/30 | 1,552 | 1,570 | 1,552 | 1,569 | +8 | +0.5% | 8,100 |
| 2025/05/29 | 1,560 | 1,568 | 1,555 | 1,561 | +4 | +0.3% | 12,900 |
| 2025/05/28 | 1,585 | 1,585 | 1,553 | 1,557 | -14 | -0.9% | 15,100 |
| 2025/05/27 | 1,572 | 1,576 | 1,568 | 1,571 | -1 | -0.1% | 5,400 |
| 2025/05/26 | 1,567 | 1,580 | 1,553 | 1,572 | -8 | -0.5% | 37,800 |
| 2025/05/23 | 1,555 | 1,582 | 1,555 | 1,580 | +35 | +2.3% | 22,300 |
| 2025/05/22 | 1,540 | 1,553 | 1,530 | 1,545 | +6 | +0.4% | 16,200 |
| 2025/05/21 | 1,547 | 1,549 | 1,539 | 1,539 | -2 | -0.1% | 11,400 |
| 2025/05/20 | 1,563 | 1,563 | 1,541 | 1,541 | -19 | -1.2% | 20,300 |
| 2025/05/19 | 1,550 | 1,565 | 1,542 | 1,560 | +10 | +0.6% | 13,200 |
| 2025/05/16 | 1,570 | 1,585 | 1,541 | 1,550 | -20 | -1.3% | 21,400 |
| 2025/05/15 | 1,577 | 1,581 | 1,553 | 1,570 | -7 | -0.4% | 18,600 |
| 2025/05/14 | 1,615 | 1,615 | 1,552 | 1,577 | -38 | -2.4% | 34,200 |
| 2025/05/13 | 1,643 | 1,643 | 1,600 | 1,615 | +21 | +1.3% | 35,200 |
| 2025/05/12 | 1,584 | 1,606 | 1,584 | 1,594 | +8 | +0.5% | 15,800 |
| 2025/05/09 | 1,597 | 1,656 | 1,539 | 1,586 | +5 | +0.3% | 91,300 |
| 2025/05/08 | 1,599 | 1,610 | 1,555 | 1,581 | +6 | +0.4% | 56,100 |
| 2025/05/07 | 1,562 | 1,591 | 1,557 | 1,575 | +9 | +0.6% | 54,700 |
| 2025/05/02 | 1,588 | 1,611 | 1,563 | 1,566 | -32 | -2% | 25,900 |
| 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 |
51～
100
件表示中 / 2623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 | 161,100円 | +4.1% | +4.9% | 1.86% | 13.58倍 | 1.34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 |
| エコス | 281,800円 | +2.1% | -4.5% | 2.48% | 7.92倍 | 1.18倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| あみやき | 157,200円 | +9.8% | +10.1% | 2.16% | 16.91倍 | 1.47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 |
| 丸善ＣＨＩ | 34,500円 | +5.7% | +1.3% | 1.16% | 13.88倍 | 0.61倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
| ブックオフＧＨ | 155,300円 | +6.5% | +2.5% | 1.93% | 12.39倍 | 1.46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 |
市場注目の銘柄
チャート関連のコラム
