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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,775 | 1,775 | 1,740 | 1,762 | +27 | +1.6% | 17,500 |
| 2024/10/04 | 1,760 | 1,760 | 1,735 | 1,735 | -15 | -0.9% | 10,100 |
| 2024/10/03 | 1,769 | 1,776 | 1,737 | 1,750 | +12 | +0.7% | 16,100 |
| 2024/10/02 | 1,742 | 1,766 | 1,735 | 1,738 | -17 | -1% | 23,800 |
| 2024/10/01 | 1,721 | 1,758 | 1,721 | 1,755 | +34 | +2% | 27,500 |
| 2024/09/30 | 1,739 | 1,753 | 1,720 | 1,721 | -58 | -3.3% | 39,100 |
| 2024/09/27 | 1,769 | 1,789 | 1,753 | 1,779 | +6 | +0.3% | 62,100 |
| 2024/09/26 | 1,784 | 1,787 | 1,759 | 1,773 | +2 | +0.1% | 155,300 |
| 2024/09/25 | 1,746 | 1,778 | 1,734 | 1,771 | +23 | +1.3% | 69,600 |
| 2024/09/24 | 1,756 | 1,760 | 1,735 | 1,748 | +2 | +0.1% | 55,900 |
| 2024/09/20 | 1,755 | 1,764 | 1,731 | 1,746 | -9 | -0.5% | 54,500 |
| 2024/09/19 | 1,772 | 1,775 | 1,743 | 1,755 | -9 | -0.5% | 47,800 |
| 2024/09/18 | 1,770 | 1,780 | 1,747 | 1,764 | -5 | -0.3% | 31,600 |
| 2024/09/17 | 1,765 | 1,773 | 1,741 | 1,769 | +26 | +1.5% | 36,700 |
| 2024/09/13 | 1,744 | 1,765 | 1,734 | 1,743 | -5 | -0.3% | 35,200 |
| 2024/09/12 | 1,724 | 1,755 | 1,724 | 1,748 | +43 | +2.5% | 24,700 |
| 2024/09/11 | 1,727 | 1,733 | 1,697 | 1,705 | -23 | -1.3% | 22,300 |
| 2024/09/10 | 1,718 | 1,744 | 1,718 | 1,728 | +10 | +0.6% | 12,900 |
| 2024/09/09 | 1,723 | 1,726 | 1,705 | 1,718 | -8 | -0.5% | 29,300 |
| 2024/09/06 | 1,743 | 1,743 | 1,720 | 1,726 | -1 | -0.1% | 16,800 |
| 2024/09/05 | 1,751 | 1,764 | 1,724 | 1,727 | -27 | -1.5% | 20,600 |
| 2024/09/04 | 1,755 | 1,770 | 1,744 | 1,754 | -21 | -1.2% | 19,700 |
| 2024/09/03 | 1,764 | 1,777 | 1,759 | 1,775 | +26 | +1.5% | 15,200 |
| 2024/09/02 | 1,778 | 1,780 | 1,746 | 1,749 | -35 | -2% | 25,500 |
| 2024/08/30 | 1,788 | 1,788 | 1,765 | 1,784 | +3 | +0.2% | 11,400 |
| 2024/08/29 | 1,788 | 1,791 | 1,772 | 1,781 | -7 | -0.4% | 14,900 |
| 2024/08/28 | 1,766 | 1,788 | 1,760 | 1,788 | +22 | +1.2% | 12,900 |
| 2024/08/27 | 1,789 | 1,795 | 1,765 | 1,766 | -18 | -1% | 21,000 |
| 2024/08/26 | 1,818 | 1,818 | 1,771 | 1,784 | -38 | -2.1% | 44,100 |
| 2024/08/23 | 1,810 | 1,842 | 1,801 | 1,822 | +12 | +0.7% | 30,700 |
| 2024/08/22 | 1,786 | 1,810 | 1,778 | 1,810 | +29 | +1.6% | 12,900 |
| 2024/08/21 | 1,765 | 1,787 | 1,754 | 1,781 | +6 | +0.3% | 12,600 |
| 2024/08/20 | 1,736 | 1,775 | 1,735 | 1,775 | +45 | +2.6% | 16,200 |
| 2024/08/19 | 1,722 | 1,752 | 1,713 | 1,730 | +9 | +0.5% | 23,400 |
| 2024/08/16 | 1,715 | 1,721 | 1,688 | 1,721 | +35 | +2.1% | 9,100 |
| 2024/08/15 | 1,700 | 1,710 | 1,679 | 1,686 | -10 | -0.6% | 14,000 |
| 2024/08/14 | 1,705 | 1,708 | 1,689 | 1,696 | +5 | +0.3% | 10,000 |
| 2024/08/13 | 1,723 | 1,724 | 1,684 | 1,691 | +8 | +0.5% | 25,300 |
| 2024/08/09 | 1,685 | 1,707 | 1,655 | 1,683 | +38 | +2.3% | 30,500 |
| 2024/08/08 | 1,637 | 1,685 | 1,637 | 1,645 | -23 | -1.4% | 16,700 |
| 2024/08/07 | 1,650 | 1,693 | 1,635 | 1,668 | +25 | +1.5% | 22,000 |
| 2024/08/06 | 1,622 | 1,675 | 1,618 | 1,643 | +61 | +3.9% | 30,600 |
| 2024/08/05 | 1,607 | 1,655 | 1,529 | 1,582 | -105 | -6.2% | 44,400 |
| 2024/08/02 | 1,757 | 1,757 | 1,685 | 1,687 | -115 | -6.4% | 44,800 |
| 2024/08/01 | 1,855 | 1,856 | 1,802 | 1,802 | -53 | -2.9% | 33,300 |
| 2024/07/31 | 1,805 | 1,855 | 1,803 | 1,855 | +28 | +1.5% | 66,300 |
| 2024/07/30 | 1,815 | 1,827 | 1,804 | 1,827 | +12 | +0.7% | 36,300 |
| 2024/07/29 | 1,809 | 1,815 | 1,798 | 1,815 | +5 | +0.3% | 28,400 |
| 2024/07/26 | 1,815 | 1,835 | 1,807 | 1,810 | +19 | +1.1% | 61,700 |
| 2024/07/25 | 1,799 | 1,810 | 1,782 | 1,791 | -11 | -0.6% | 35,200 |
201～
250
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
