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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,508 | 1,508 | 1,483 | 1,497 | -5 | -0.3% | 13,400 |
| 2024/12/17 | 1,508 | 1,518 | 1,485 | 1,502 | -6 | -0.4% | 23,100 |
| 2024/12/16 | 1,506 | 1,519 | 1,506 | 1,508 | -3 | -0.2% | 10,400 |
| 2024/12/13 | 1,531 | 1,548 | 1,510 | 1,511 | -39 | -2.5% | 28,900 |
| 2024/12/12 | 1,536 | 1,553 | 1,536 | 1,550 | +18 | +1.2% | 18,000 |
| 2024/12/11 | 1,525 | 1,533 | 1,521 | 1,532 | +12 | +0.8% | 14,300 |
| 2024/12/10 | 1,517 | 1,529 | 1,516 | 1,520 | +3 | +0.2% | 11,600 |
| 2024/12/09 | 1,505 | 1,524 | 1,503 | 1,517 | +7 | +0.5% | 16,500 |
| 2024/12/06 | 1,518 | 1,518 | 1,502 | 1,510 | ±0 | ±0% | 11,600 |
| 2024/12/05 | 1,525 | 1,525 | 1,510 | 1,510 | -12 | -0.8% | 15,100 |
| 2024/12/04 | 1,529 | 1,535 | 1,522 | 1,522 | -14 | -0.9% | 10,500 |
| 2024/12/03 | 1,520 | 1,547 | 1,520 | 1,536 | +14 | +0.9% | 14,100 |
| 2024/12/02 | 1,529 | 1,529 | 1,515 | 1,522 | +4 | +0.3% | 13,500 |
| 2024/11/29 | 1,521 | 1,528 | 1,517 | 1,518 | -13 | -0.8% | 12,700 |
| 2024/11/28 | 1,519 | 1,532 | 1,516 | 1,531 | +12 | +0.8% | 13,300 |
| 2024/11/27 | 1,547 | 1,549 | 1,517 | 1,519 | -39 | -2.5% | 20,600 |
| 2024/11/26 | 1,558 | 1,573 | 1,547 | 1,558 | -2 | -0.1% | 38,200 |
| 2024/11/25 | 1,545 | 1,561 | 1,537 | 1,560 | +25 | +1.6% | 32,700 |
| 2024/11/22 | 1,528 | 1,545 | 1,528 | 1,535 | -1 | -0.1% | 16,800 |
| 2024/11/21 | 1,550 | 1,558 | 1,531 | 1,536 | -20 | -1.3% | 26,200 |
| 2024/11/20 | 1,569 | 1,582 | 1,556 | 1,556 | -28 | -1.8% | 11,000 |
| 2024/11/19 | 1,567 | 1,586 | 1,567 | 1,584 | +10 | +0.6% | 9,700 |
| 2024/11/18 | 1,589 | 1,590 | 1,570 | 1,574 | -7 | -0.4% | 11,600 |
| 2024/11/15 | 1,600 | 1,600 | 1,580 | 1,581 | -16 | -1% | 13,500 |
| 2024/11/14 | 1,615 | 1,627 | 1,597 | 1,597 | -16 | -1% | 11,300 |
| 2024/11/13 | 1,625 | 1,639 | 1,613 | 1,613 | -2 | -0.1% | 12,100 |
| 2024/11/12 | 1,617 | 1,638 | 1,615 | 1,615 | -10 | -0.6% | 9,200 |
| 2024/11/11 | 1,630 | 1,633 | 1,616 | 1,625 | -10 | -0.6% | 7,500 |
| 2024/11/08 | 1,645 | 1,659 | 1,635 | 1,635 | -2 | -0.1% | 9,900 |
| 2024/11/07 | 1,624 | 1,641 | 1,615 | 1,637 | +6 | +0.4% | 18,300 |
| 2024/11/06 | 1,605 | 1,644 | 1,605 | 1,631 | +33 | +2.1% | 22,100 |
| 2024/11/05 | 1,614 | 1,626 | 1,595 | 1,598 | -16 | -1% | 15,100 |
| 2024/11/01 | 1,618 | 1,618 | 1,598 | 1,614 | -4 | -0.2% | 23,900 |
| 2024/10/31 | 1,612 | 1,628 | 1,610 | 1,618 | +6 | +0.4% | 22,000 |
| 2024/10/30 | 1,652 | 1,653 | 1,612 | 1,612 | -51 | -3.1% | 81,800 |
| 2024/10/29 | 1,687 | 1,687 | 1,654 | 1,663 | -24 | -1.4% | 25,800 |
| 2024/10/28 | 1,690 | 1,704 | 1,675 | 1,687 | +17 | +1% | 60,500 |
| 2024/10/25 | 1,650 | 1,674 | 1,633 | 1,670 | +23 | +1.4% | 27,200 |
| 2024/10/24 | 1,653 | 1,659 | 1,640 | 1,647 | -10 | -0.6% | 18,900 |
| 2024/10/23 | 1,672 | 1,682 | 1,657 | 1,657 | -15 | -0.9% | 20,300 |
| 2024/10/22 | 1,694 | 1,700 | 1,670 | 1,672 | -21 | -1.2% | 12,700 |
| 2024/10/21 | 1,691 | 1,701 | 1,681 | 1,693 | +1 | +0.1% | 13,100 |
| 2024/10/18 | 1,683 | 1,700 | 1,682 | 1,692 | +20 | +1.2% | 9,100 |
| 2024/10/17 | 1,697 | 1,697 | 1,672 | 1,672 | -28 | -1.6% | 12,900 |
| 2024/10/16 | 1,708 | 1,728 | 1,699 | 1,700 | -12 | -0.7% | 12,600 |
| 2024/10/15 | 1,699 | 1,714 | 1,699 | 1,712 | +11 | +0.6% | 14,200 |
| 2024/10/11 | 1,701 | 1,706 | 1,690 | 1,701 | ±0 | ±0% | 14,700 |
| 2024/10/10 | 1,711 | 1,716 | 1,690 | 1,701 | -10 | -0.6% | 13,000 |
| 2024/10/09 | 1,727 | 1,739 | 1,711 | 1,711 | -16 | -0.9% | 16,000 |
| 2024/10/08 | 1,734 | 1,737 | 1,716 | 1,727 | -35 | -2% | 16,700 |
151～
200
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
