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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,860 | 1,860 | 1,844 | 1,856 | +4 | +0.2% | 9,900 |
| 2017/05/10 | 1,855 | 1,858 | 1,851 | 1,852 | -5 | -0.3% | 9,500 |
| 2017/05/09 | 1,860 | 1,866 | 1,844 | 1,857 | -5 | -0.3% | 12,000 |
| 2017/05/08 | 1,841 | 1,864 | 1,841 | 1,862 | +43 | +2.4% | 19,300 |
| 2017/05/02 | 1,800 | 1,832 | 1,800 | 1,819 | +12 | +0.7% | 20,800 |
| 2017/05/01 | 1,807 | 1,810 | 1,798 | 1,807 | +27 | +1.5% | 15,700 |
| 2017/04/28 | 1,776 | 1,795 | 1,774 | 1,780 | -23 | -1.3% | 13,800 |
| 2017/04/27 | 1,800 | 1,815 | 1,796 | 1,803 | ±0 | ±0% | 23,500 |
| 2017/04/26 | 1,810 | 1,810 | 1,793 | 1,803 | +7 | +0.4% | 11,100 |
| 2017/04/25 | 1,780 | 1,800 | 1,780 | 1,796 | +3 | +0.2% | 11,100 |
| 2017/04/24 | 1,793 | 1,818 | 1,786 | 1,793 | +19 | +1.1% | 19,000 |
| 2017/04/21 | 1,763 | 1,792 | 1,749 | 1,774 | +18 | +1% | 22,100 |
| 2017/04/20 | 1,750 | 1,773 | 1,744 | 1,756 | +6 | +0.3% | 11,900 |
| 2017/04/19 | 1,713 | 1,768 | 1,713 | 1,750 | +20 | +1.2% | 15,000 |
| 2017/04/18 | 1,719 | 1,744 | 1,719 | 1,730 | +12 | +0.7% | 7,900 |
| 2017/04/17 | 1,670 | 1,721 | 1,670 | 1,718 | +35 | +2.1% | 10,100 |
| 2017/04/14 | 1,690 | 1,699 | 1,671 | 1,683 | -3 | -0.2% | 8,600 |
| 2017/04/13 | 1,694 | 1,700 | 1,685 | 1,686 | -34 | -2% | 11,900 |
| 2017/04/12 | 1,720 | 1,726 | 1,712 | 1,720 | -7 | -0.4% | 17,400 |
| 2017/04/11 | 1,731 | 1,745 | 1,722 | 1,727 | +5 | +0.3% | 8,000 |
| 2017/04/10 | 1,718 | 1,739 | 1,718 | 1,722 | +7 | +0.4% | 7,400 |
| 2017/04/07 | 1,714 | 1,734 | 1,712 | 1,715 | +12 | +0.7% | 11,600 |
| 2017/04/06 | 1,729 | 1,729 | 1,702 | 1,703 | -37 | -2.1% | 14,200 |
| 2017/04/05 | 1,743 | 1,754 | 1,740 | 1,740 | -13 | -0.7% | 6,400 |
| 2017/04/04 | 1,775 | 1,775 | 1,745 | 1,753 | -25 | -1.4% | 12,900 |
| 2017/04/03 | 1,764 | 1,778 | 1,744 | 1,778 | +49 | +2.8% | 25,000 |
| 2017/03/31 | 1,701 | 1,765 | 1,701 | 1,729 | +34 | +2% | 26,000 |
| 2017/03/30 | 1,730 | 1,730 | 1,693 | 1,695 | -38 | -2.2% | 5,800 |
| 2017/03/29 | 1,727 | 1,746 | 1,725 | 1,733 | -32 | -1.8% | 8,400 |
| 2017/03/28 | 1,721 | 1,765 | 1,695 | 1,765 | +61 | +3.6% | 17,600 |
| 2017/03/27 | 1,727 | 1,727 | 1,702 | 1,704 | -17 | -1% | 12,100 |
| 2017/03/24 | 1,690 | 1,725 | 1,690 | 1,721 | +32 | +1.9% | 5,200 |
| 2017/03/23 | 1,703 | 1,703 | 1,678 | 1,689 | -14 | -0.8% | 6,000 |
| 2017/03/22 | 1,738 | 1,738 | 1,703 | 1,703 | -38 | -2.2% | 11,500 |
| 2017/03/21 | 1,750 | 1,752 | 1,733 | 1,741 | -9 | -0.5% | 5,400 |
| 2017/03/17 | 1,732 | 1,763 | 1,732 | 1,750 | +18 | +1% | 25,100 |
| 2017/03/16 | 1,732 | 1,744 | 1,724 | 1,732 | -17 | -1% | 7,100 |
| 2017/03/15 | 1,749 | 1,749 | 1,730 | 1,749 | ±0 | ±0% | 8,400 |
| 2017/03/14 | 1,723 | 1,749 | 1,718 | 1,749 | +38 | +2.2% | 18,400 |
| 2017/03/13 | 1,686 | 1,716 | 1,686 | 1,711 | +16 | +0.9% | 12,400 |
| 2017/03/10 | 1,690 | 1,700 | 1,689 | 1,695 | +9 | +0.5% | 26,000 |
| 2017/03/09 | 1,680 | 1,687 | 1,674 | 1,686 | +21 | +1.3% | 7,200 |
| 2017/03/08 | 1,672 | 1,675 | 1,661 | 1,665 | -12 | -0.7% | 5,600 |
| 2017/03/07 | 1,667 | 1,683 | 1,667 | 1,677 | +2 | +0.1% | 5,500 |
| 2017/03/06 | 1,686 | 1,687 | 1,671 | 1,675 | -17 | -1% | 7,400 |
| 2017/03/03 | 1,682 | 1,692 | 1,680 | 1,692 | +6 | +0.4% | 13,500 |
| 2017/03/02 | 1,695 | 1,695 | 1,681 | 1,686 | -9 | -0.5% | 4,500 |
| 2017/03/01 | 1,700 | 1,700 | 1,680 | 1,695 | +7 | +0.4% | 15,200 |
| 2017/02/28 | 1,665 | 1,692 | 1,664 | 1,688 | +33 | +2% | 20,800 |
| 2017/02/27 | 1,665 | 1,665 | 1,650 | 1,655 | -3 | -0.2% | 12,200 |
1951～
2000
件表示中 / 2531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 | 157,500円 | +5.4% | +14.3% | 1.84% | 14.88倍 | 1.31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 | 49,100円 | +0.7% | -16.3% | 4.89% | 6.49倍 | 0.50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 | 318,500円 | -3.4% | +0.1% | 1.19% | 17.61倍 | 1.06倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
| アレンザＨＤ | 103,400円 | +1.1% | +7.5% | 3.68% | 14.11倍 | 1.02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 |
| やまや | 286,100円 | +3.5% | +1.5% | 1.89% | 8.38倍 | 0.93倍 |
|
イオン系。東北地盤の酒類専門店。関東、関西にも店舗多い。１３年末に居酒屋チムニーを子会社化 |
市場注目の銘柄
チャート関連のコラム
