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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 2,838 | 2,866 | 2,815 | 2,849 | +28 | +1% | 13,000 |
| 2018/08/29 | 2,820 | 2,833 | 2,808 | 2,821 | +11 | +0.4% | 9,500 |
| 2018/08/28 | 2,910 | 2,910 | 2,790 | 2,810 | -60 | -2.1% | 18,000 |
| 2018/08/27 | 2,825 | 2,935 | 2,825 | 2,870 | +95 | +3.4% | 33,200 |
| 2018/08/24 | 2,742 | 2,790 | 2,742 | 2,775 | +47 | +1.7% | 20,500 |
| 2018/08/23 | 2,694 | 2,772 | 2,690 | 2,728 | +84 | +3.2% | 25,300 |
| 2018/08/22 | 2,600 | 2,676 | 2,540 | 2,644 | +47 | +1.8% | 43,100 |
| 2018/08/21 | 2,671 | 2,671 | 2,580 | 2,597 | -77 | -2.9% | 27,700 |
| 2018/08/20 | 2,730 | 2,756 | 2,674 | 2,674 | -52 | -1.9% | 12,500 |
| 2018/08/17 | 2,704 | 2,749 | 2,704 | 2,726 | +22 | +0.8% | 6,200 |
| 2018/08/16 | 2,765 | 2,765 | 2,704 | 2,704 | -62 | -2.2% | 27,300 |
| 2018/08/15 | 2,799 | 2,835 | 2,758 | 2,766 | -32 | -1.1% | 15,000 |
| 2018/08/14 | 2,836 | 2,836 | 2,784 | 2,798 | -29 | -1% | 65,000 |
| 2018/08/13 | 2,943 | 2,943 | 2,822 | 2,827 | -99 | -3.4% | 19,500 |
| 2018/08/10 | 2,905 | 2,947 | 2,894 | 2,926 | +48 | +1.7% | 25,000 |
| 2018/08/09 | 2,893 | 2,899 | 2,871 | 2,878 | -15 | -0.5% | 10,000 |
| 2018/08/08 | 2,859 | 2,905 | 2,859 | 2,893 | +35 | +1.2% | 13,200 |
| 2018/08/07 | 2,850 | 2,891 | 2,801 | 2,858 | +7 | +0.2% | 24,100 |
| 2018/08/06 | 2,901 | 2,917 | 2,826 | 2,851 | -48 | -1.7% | 26,100 |
| 2018/08/03 | 2,961 | 2,979 | 2,886 | 2,899 | -62 | -2.1% | 19,900 |
| 2018/08/02 | 3,000 | 3,070 | 2,953 | 2,961 | -37 | -1.2% | 25,500 |
| 2018/08/01 | 3,095 | 3,095 | 2,995 | 2,998 | -62 | -2% | 29,700 |
| 2018/07/31 | 3,160 | 3,220 | 3,050 | 3,060 | +40 | +1.3% | 48,700 |
| 2018/07/30 | 3,135 | 3,145 | 3,020 | 3,020 | -110 | -3.5% | 28,100 |
| 2018/07/27 | 3,195 | 3,195 | 3,125 | 3,130 | -65 | -2% | 10,600 |
| 2018/07/26 | 3,180 | 3,235 | 3,165 | 3,195 | +75 | +2.4% | 41,700 |
| 2018/07/25 | 3,085 | 3,130 | 3,055 | 3,120 | +45 | +1.5% | 18,100 |
| 2018/07/24 | 3,050 | 3,110 | 3,045 | 3,075 | +50 | +1.7% | 17,800 |
| 2018/07/23 | 3,025 | 3,050 | 3,015 | 3,025 | +5 | +0.2% | 15,600 |
| 2018/07/20 | 3,040 | 3,050 | 3,010 | 3,020 | -20 | -0.7% | 16,200 |
| 2018/07/19 | 3,120 | 3,120 | 3,040 | 3,040 | -85 | -2.7% | 12,500 |
| 2018/07/18 | 3,045 | 3,140 | 3,045 | 3,125 | +70 | +2.3% | 24,700 |
| 2018/07/17 | 3,005 | 3,080 | 3,005 | 3,055 | +35 | +1.2% | 10,600 |
| 2018/07/13 | 3,070 | 3,070 | 3,005 | 3,020 | -50 | -1.6% | 30,600 |
| 2018/07/12 | 3,040 | 3,100 | 3,020 | 3,070 | +65 | +2.2% | 13,900 |
| 2018/07/11 | 3,020 | 3,075 | 2,965 | 3,005 | -35 | -1.2% | 33,400 |
| 2018/07/10 | 3,095 | 3,130 | 3,040 | 3,040 | -15 | -0.5% | 24,300 |
| 2018/07/09 | 3,015 | 3,070 | 3,000 | 3,055 | +20 | +0.7% | 13,800 |
| 2018/07/06 | 2,975 | 3,065 | 2,975 | 3,035 | +73 | +2.5% | 24,200 |
| 2018/07/05 | 3,095 | 3,110 | 2,947 | 2,962 | -133 | -4.3% | 41,600 |
| 2018/07/04 | 3,080 | 3,135 | 3,075 | 3,095 | ±0 | ±0% | 28,500 |
| 2018/07/03 | 3,155 | 3,175 | 3,040 | 3,095 | -40 | -1.3% | 52,400 |
| 2018/07/02 | 3,310 | 3,310 | 3,125 | 3,135 | -180 | -5.4% | 37,700 |
| 2018/06/29 | 3,330 | 3,340 | 3,210 | 3,315 | +30 | +0.9% | 28,800 |
| 2018/06/28 | 3,255 | 3,300 | 3,195 | 3,285 | +15 | +0.5% | 32,100 |
| 2018/06/27 | 3,195 | 3,275 | 3,180 | 3,270 | +70 | +2.2% | 20,600 |
| 2018/06/26 | 3,200 | 3,225 | 3,160 | 3,200 | -60 | -1.8% | 41,600 |
| 2018/06/25 | 3,335 | 3,345 | 3,240 | 3,260 | -25 | -0.8% | 43,900 |
| 2018/06/22 | 3,230 | 3,295 | 3,230 | 3,285 | +55 | +1.7% | 29,000 |
| 2018/06/21 | 3,365 | 3,395 | 3,200 | 3,230 | -80 | -2.4% | 42,700 |
1701～
1750
件表示中 / 2605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 | 165,900円 | +4.1% | +4.9% | 1.81% | 13.99倍 | 1.38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 |
| 日産東ＨＤ | 51,400円 | +2.4% | -11.8% | 4.67% | 7.64倍 | 0.54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 |
| カネ美食品 | 335,500円 | -3.4% | +0.1% | 1.13% | 18.55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 |
| コメ兵ＨＤ | 292,900円 | +25.8% | +22.4% | 3.62% | 6.98倍 | 0.98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 |
| あみやき | 158,400円 | +9.8% | +10.1% | 2.15% | 17.04倍 | 1.49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 |
市場注目の銘柄
チャート関連のコラム
