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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
件表示中 / 2592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 | 160,000円 | +4.1% | +4.9% | 1.88% | 13.49倍 | 1.33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 | 330,000円 | -3.4% | +0.1% | 1.15% | 18.25倍 | 1.10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 |
| アレンザＨＤ | 106,500円 | +1.1% | +7.5% | 3.57% | 14.53倍 | 1.04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 |
| あみやき | 154,800円 | +9.8% | +10.1% | 2.20% | 16.65倍 | 1.45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 |
| ＤＤグループ | 169,500円 | +7.7% | +10.6% | 0.00% | 13.18倍 | 5.11倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
市場注目の銘柄
チャート関連のコラム
