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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 2017/02/24 | 1,650 | 1,665 | 1,646 | 1,658 | +3 | +0.2% | 13,000 |
| 2017/02/23 | 1,640 | 1,659 | 1,640 | 1,655 | +25 | +1.5% | 16,200 |
| 2017/02/22 | 1,620 | 1,636 | 1,610 | 1,630 | +4 | +0.2% | 8,300 |
| 2017/02/21 | 1,614 | 1,626 | 1,613 | 1,626 | +5 | +0.3% | 4,300 |
| 2017/02/20 | 1,607 | 1,621 | 1,602 | 1,621 | +18 | +1.1% | 4,800 |
| 2017/02/17 | 1,600 | 1,606 | 1,599 | 1,603 | -1 | -0.1% | 3,600 |
| 2017/02/16 | 1,603 | 1,613 | 1,588 | 1,604 | +2 | +0.1% | 11,800 |
| 2017/02/15 | 1,616 | 1,621 | 1,600 | 1,602 | -12 | -0.7% | 6,800 |
| 2017/02/14 | 1,615 | 1,619 | 1,607 | 1,614 | -9 | -0.6% | 8,200 |
| 2017/02/13 | 1,611 | 1,623 | 1,605 | 1,623 | +9 | +0.6% | 8,400 |
| 2017/02/10 | 1,610 | 1,615 | 1,604 | 1,614 | +14 | +0.9% | 6,000 |
| 2017/02/09 | 1,600 | 1,608 | 1,599 | 1,600 | -1 | -0.1% | 6,100 |
| 2017/02/08 | 1,595 | 1,603 | 1,595 | 1,601 | +13 | +0.8% | 8,900 |
| 2017/02/07 | 1,600 | 1,602 | 1,585 | 1,588 | -16 | -1% | 15,500 |
| 2017/02/06 | 1,600 | 1,604 | 1,598 | 1,604 | +10 | +0.6% | 6,700 |
| 2017/02/03 | 1,601 | 1,605 | 1,592 | 1,594 | -8 | -0.5% | 7,500 |
| 2017/02/02 | 1,621 | 1,621 | 1,600 | 1,602 | -19 | -1.2% | 7,100 |
| 2017/02/01 | 1,625 | 1,639 | 1,600 | 1,621 | -4 | -0.2% | 19,800 |
| 2017/01/31 | 1,615 | 1,630 | 1,604 | 1,625 | +25 | +1.6% | 15,000 |
| 2017/01/30 | 1,606 | 1,624 | 1,591 | 1,600 | -17 | -1.1% | 12,700 |
| 2017/01/27 | 1,628 | 1,628 | 1,613 | 1,617 | -11 | -0.7% | 8,400 |
| 2017/01/26 | 1,636 | 1,636 | 1,612 | 1,628 | +24 | +1.5% | 14,500 |
| 2017/01/25 | 1,586 | 1,606 | 1,586 | 1,604 | +20 | +1.3% | 8,300 |
| 2017/01/24 | 1,584 | 1,602 | 1,584 | 1,584 | -6 | -0.4% | 9,100 |
| 2017/01/23 | 1,600 | 1,608 | 1,590 | 1,590 | -15 | -0.9% | 7,600 |
| 2017/01/20 | 1,607 | 1,620 | 1,605 | 1,605 | -7 | -0.4% | 10,000 |
2051～
2100
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
