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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 1,368 | 1,369 | 1,358 | 1,360 | -3 | -0.2% | 14,600 |
2023/12/13 | 1,370 | 1,370 | 1,361 | 1,363 | -3 | -0.2% | 9,800 |
2023/12/12 | 1,365 | 1,373 | 1,365 | 1,366 | +3 | +0.2% | 10,400 |
2023/12/11 | 1,360 | 1,363 | 1,353 | 1,363 | +6 | +0.4% | 9,200 |
2023/12/08 | 1,366 | 1,373 | 1,354 | 1,357 | -11 | -0.8% | 32,700 |
2023/12/07 | 1,363 | 1,374 | 1,363 | 1,368 | -7 | -0.5% | 16,800 |
2023/12/06 | 1,363 | 1,379 | 1,363 | 1,375 | +11 | +0.8% | 16,700 |
2023/12/05 | 1,371 | 1,375 | 1,364 | 1,364 | -13 | -0.9% | 17,600 |
2023/12/04 | 1,367 | 1,377 | 1,363 | 1,377 | +10 | +0.7% | 13,100 |
2023/12/01 | 1,371 | 1,376 | 1,364 | 1,367 | -3 | -0.2% | 20,400 |
2023/11/30 | 1,365 | 1,370 | 1,359 | 1,370 | ±0 | ±0% | 17,200 |
2023/11/29 | 1,370 | 1,377 | 1,365 | 1,370 | -4 | -0.3% | 18,200 |
2023/11/28 | 1,360 | 1,374 | 1,360 | 1,374 | +13 | +1% | 25,300 |
2023/11/27 | 1,365 | 1,369 | 1,357 | 1,361 | -3 | -0.2% | 42,600 |
2023/11/24 | 1,360 | 1,364 | 1,357 | 1,364 | +9 | +0.7% | 23,500 |
2023/11/22 | 1,350 | 1,358 | 1,347 | 1,355 | +9 | +0.7% | 11,700 |
2023/11/21 | 1,335 | 1,348 | 1,334 | 1,346 | +11 | +0.8% | 17,800 |
2023/11/20 | 1,347 | 1,350 | 1,335 | 1,335 | -12 | -0.9% | 16,000 |
2023/11/17 | 1,333 | 1,347 | 1,332 | 1,347 | +13 | +1% | 18,600 |
2023/11/16 | 1,354 | 1,354 | 1,333 | 1,334 | -18 | -1.3% | 11,700 |
2023/11/15 | 1,344 | 1,353 | 1,341 | 1,352 | +10 | +0.7% | 21,200 |
2023/11/14 | 1,354 | 1,354 | 1,342 | 1,342 | -9 | -0.7% | 14,400 |
2023/11/13 | 1,364 | 1,364 | 1,350 | 1,351 | -6 | -0.4% | 7,900 |
2023/11/10 | 1,358 | 1,360 | 1,350 | 1,357 | -8 | -0.6% | 29,200 |
2023/11/09 | 1,362 | 1,368 | 1,350 | 1,365 | +4 | +0.3% | 37,700 |
2023/11/08 | 1,364 | 1,364 | 1,352 | 1,361 | +5 | +0.4% | 27,000 |
2023/11/07 | 1,354 | 1,365 | 1,354 | 1,356 | +4 | +0.3% | 38,300 |
2023/11/06 | 1,352 | 1,355 | 1,343 | 1,352 | +14 | +1% | 63,700 |
2023/11/02 | 1,350 | 1,350 | 1,326 | 1,338 | -15 | -1.1% | 27,300 |
2023/11/01 | 1,329 | 1,353 | 1,329 | 1,353 | +24 | +1.8% | 51,400 |
2023/10/31 | 1,310 | 1,330 | 1,310 | 1,329 | +8 | +0.6% | 27,200 |
2023/10/30 | 1,327 | 1,327 | 1,312 | 1,321 | -6 | -0.5% | 17,300 |
2023/10/27 | 1,316 | 1,328 | 1,314 | 1,327 | +17 | +1.3% | 15,900 |
2023/10/26 | 1,309 | 1,315 | 1,304 | 1,310 | ±0 | ±0% | 41,900 |
2023/10/25 | 1,299 | 1,312 | 1,296 | 1,310 | +19 | +1.5% | 29,500 |
2023/10/24 | 1,295 | 1,297 | 1,281 | 1,291 | -1 | -0.1% | 36,600 |
2023/10/23 | 1,300 | 1,305 | 1,292 | 1,292 | -7 | -0.5% | 28,300 |
2023/10/20 | 1,293 | 1,300 | 1,292 | 1,299 | +6 | +0.5% | 11,800 |
2023/10/19 | 1,290 | 1,297 | 1,286 | 1,293 | +1 | +0.1% | 16,600 |
2023/10/18 | 1,301 | 1,301 | 1,287 | 1,292 | ±0 | ±0% | 21,700 |
2023/10/17 | 1,292 | 1,300 | 1,289 | 1,292 | +1 | +0.1% | 14,500 |
2023/10/16 | 1,299 | 1,303 | 1,288 | 1,291 | -9 | -0.7% | 32,500 |
2023/10/13 | 1,308 | 1,310 | 1,298 | 1,300 | -10 | -0.8% | 28,600 |
2023/10/12 | 1,308 | 1,310 | 1,301 | 1,310 | -1 | -0.1% | 29,600 |
2023/10/11 | 1,321 | 1,321 | 1,311 | 1,311 | -12 | -0.9% | 21,800 |
2023/10/10 | 1,318 | 1,327 | 1,318 | 1,323 | +5 | +0.4% | 23,700 |
2023/10/06 | 1,308 | 1,320 | 1,307 | 1,318 | +9 | +0.7% | 22,500 |
2023/10/05 | 1,288 | 1,309 | 1,288 | 1,309 | +21 | +1.6% | 28,400 |
2023/10/04 | 1,298 | 1,300 | 1,286 | 1,288 | -19 | -1.5% | 64,300 |
2023/10/03 | 1,315 | 1,319 | 1,300 | 1,307 | -8 | -0.6% | 45,100 |
101~
150
件表示中 / 2294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 | 155,000円 | +3.1% | +4.1% | 1.55% | 16.26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 |
山岡家 | 326,500円 | +13.2% | +10.2% | 0.15% | 20.36倍 | 8.27倍 |
|
北海道と北関東地盤のラーメンチェーン。幹線道路沿いに展開。手作りスープ等店舗作業多い |
シュッピン | 129,300円 | +15.9% | +14.4% | 3.09% | 10.60倍 | 3.38倍 |
|
カメラを軸に専門性高い商材の中古品や新品をECと店舗で販売。時計、筆記具、自転車も展開 |
丸善CHI | 33,100円 | +1.0% | -9.0% | 0.91% | 7.85倍 | 0.65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 |
NEW ART | 181,400円 | +28.0% | +64.7% | 5.51% | 9.96倍 | 3.21倍 |
|
ブライダルダイヤ主力で裸石とリングのオーダーメイドに特徴。イスラエルに仕入れ子会社 |
市場注目の銘柄
チャート関連のコラム