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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,653 | 1,663 | 1,652 | 1,663 | +11 | +0.7% | 5,300 |
| 2025/02/05 | 1,643 | 1,664 | 1,643 | 1,652 | +19 | +1.2% | 12,400 |
| 2025/02/04 | 1,635 | 1,653 | 1,633 | 1,633 | ±0 | ±0% | 11,000 |
| 2025/02/03 | 1,674 | 1,674 | 1,633 | 1,633 | -42 | -2.5% | 27,500 |
| 2025/01/31 | 1,710 | 1,730 | 1,656 | 1,675 | +45 | +2.8% | 58,100 |
| 2025/01/30 | 1,621 | 1,633 | 1,619 | 1,630 | +11 | +0.7% | 16,400 |
| 2025/01/29 | 1,624 | 1,630 | 1,618 | 1,619 | -11 | -0.7% | 10,400 |
| 2025/01/28 | 1,614 | 1,644 | 1,614 | 1,630 | +15 | +0.9% | 19,000 |
| 2025/01/27 | 1,655 | 1,655 | 1,613 | 1,615 | -36 | -2.2% | 49,500 |
| 2025/01/24 | 1,629 | 1,651 | 1,629 | 1,651 | +27 | +1.7% | 27,600 |
| 2025/01/23 | 1,626 | 1,629 | 1,618 | 1,624 | -4 | -0.2% | 17,200 |
| 2025/01/22 | 1,631 | 1,634 | 1,619 | 1,628 | +8 | +0.5% | 12,100 |
| 2025/01/21 | 1,625 | 1,637 | 1,620 | 1,620 | -5 | -0.3% | 9,200 |
| 2025/01/20 | 1,627 | 1,645 | 1,625 | 1,625 | +3 | +0.2% | 12,800 |
| 2025/01/17 | 1,623 | 1,636 | 1,613 | 1,622 | -18 | -1.1% | 20,400 |
| 2025/01/16 | 1,662 | 1,687 | 1,640 | 1,640 | -16 | -1% | 22,800 |
| 2025/01/15 | 1,628 | 1,658 | 1,626 | 1,656 | +30 | +1.8% | 31,700 |
| 2025/01/14 | 1,641 | 1,641 | 1,618 | 1,626 | +13 | +0.8% | 26,300 |
| 2025/01/10 | 1,620 | 1,630 | 1,605 | 1,613 | -1 | -0.1% | 47,100 |
| 2025/01/09 | 1,590 | 1,616 | 1,589 | 1,614 | +34 | +2.2% | 32,700 |
| 2025/01/08 | 1,586 | 1,594 | 1,580 | 1,580 | -6 | -0.4% | 15,500 |
| 2025/01/07 | 1,596 | 1,599 | 1,582 | 1,586 | -8 | -0.5% | 19,900 |
| 2025/01/06 | 1,620 | 1,621 | 1,594 | 1,594 | -14 | -0.9% | 31,000 |
| 2024/12/30 | 1,613 | 1,620 | 1,592 | 1,608 | -5 | -0.3% | 19,100 |
| 2024/12/27 | 1,590 | 1,613 | 1,590 | 1,613 | +30 | +1.9% | 29,100 |
| 2024/12/26 | 1,572 | 1,583 | 1,552 | 1,583 | -2 | -0.1% | 56,600 |
| 2024/12/25 | 1,545 | 1,585 | 1,543 | 1,585 | +49 | +3.2% | 45,900 |
| 2024/12/24 | 1,546 | 1,546 | 1,531 | 1,536 | +1 | +0.1% | 11,800 |
| 2024/12/23 | 1,516 | 1,535 | 1,516 | 1,535 | +24 | +1.6% | 25,300 |
| 2024/12/20 | 1,500 | 1,522 | 1,500 | 1,511 | +13 | +0.9% | 21,500 |
| 2024/12/19 | 1,490 | 1,499 | 1,486 | 1,498 | +1 | +0.1% | 14,200 |
| 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 |
151～
200
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
