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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 2,210 | 2,318 | 2,205 | 2,267 | +67 | +3% | 73,000 |
| 2017/06/13 | 2,124 | 2,219 | 2,124 | 2,200 | +80 | +3.8% | 51,800 |
| 2017/06/12 | 2,107 | 2,172 | 2,099 | 2,120 | +32 | +1.5% | 40,900 |
| 2017/06/09 | 2,050 | 2,107 | 2,050 | 2,088 | +40 | +2% | 23,000 |
| 2017/06/08 | 2,038 | 2,059 | 2,038 | 2,048 | +10 | +0.5% | 15,900 |
| 2017/06/07 | 1,998 | 2,043 | 1,989 | 2,038 | +40 | +2% | 28,400 |
| 2017/06/06 | 2,000 | 2,007 | 1,930 | 1,998 | -9 | -0.4% | 17,100 |
| 2017/06/05 | 1,955 | 2,015 | 1,930 | 2,007 | +52 | +2.7% | 20,800 |
| 2017/06/02 | 1,915 | 1,959 | 1,915 | 1,955 | +16 | +0.8% | 12,400 |
| 2017/06/01 | 1,928 | 1,939 | 1,916 | 1,939 | +34 | +1.8% | 7,800 |
| 2017/05/31 | 1,919 | 1,923 | 1,905 | 1,905 | -11 | -0.6% | 5,900 |
| 2017/05/30 | 1,918 | 1,933 | 1,910 | 1,916 | -1 | -0.1% | 4,000 |
| 2017/05/29 | 1,910 | 1,924 | 1,910 | 1,917 | +7 | +0.4% | 3,700 |
| 2017/05/26 | 1,950 | 1,950 | 1,905 | 1,910 | -31 | -1.6% | 21,400 |
| 2017/05/25 | 1,915 | 1,961 | 1,915 | 1,941 | +26 | +1.4% | 24,900 |
| 2017/05/24 | 1,903 | 1,919 | 1,898 | 1,915 | +24 | +1.3% | 20,500 |
| 2017/05/23 | 1,900 | 1,909 | 1,885 | 1,891 | -2 | -0.1% | 16,800 |
| 2017/05/22 | 1,904 | 1,911 | 1,892 | 1,893 | ±0 | ±0% | 14,600 |
| 2017/05/19 | 1,890 | 1,899 | 1,867 | 1,893 | +17 | +0.9% | 8,500 |
| 2017/05/18 | 1,858 | 1,882 | 1,852 | 1,876 | -19 | -1% | 10,200 |
| 2017/05/17 | 1,866 | 1,903 | 1,857 | 1,895 | +1 | +0.1% | 8,900 |
| 2017/05/16 | 1,902 | 1,902 | 1,807 | 1,894 | ±0 | ±0% | 25,000 |
| 2017/05/15 | 1,871 | 1,920 | 1,831 | 1,894 | +26 | +1.4% | 22,200 |
| 2017/05/12 | 1,852 | 1,870 | 1,838 | 1,868 | +12 | +0.6% | 13,300 |
| 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 |
2001～
2050
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 | 165,600円 | +4.1% | +4.9% | 1.81% | 13.96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 | 51,500円 | +2.4% | -11.8% | 4.66% | 7.65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 | 335,000円 | -3.4% | +0.1% | 1.13% | 18.52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 | 292,200円 | +25.8% | +22.4% | 3.63% | 6.96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 | 158,600円 | +9.8% | +10.1% | 2.14% | 17.06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
