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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,768 | 1,768 | 1,740 | 1,756 | -12 | -0.7% | 10,600 |
| 2024/07/04 | 1,720 | 1,780 | 1,720 | 1,768 | +48 | +2.8% | 23,100 |
| 2024/07/03 | 1,750 | 1,752 | 1,718 | 1,720 | -39 | -2.2% | 19,200 |
| 2024/07/02 | 1,784 | 1,784 | 1,756 | 1,759 | -28 | -1.6% | 19,200 |
| 2024/07/01 | 1,798 | 1,798 | 1,776 | 1,787 | +3 | +0.2% | 16,300 |
| 2024/06/28 | 1,800 | 1,800 | 1,771 | 1,784 | -18 | -1% | 13,800 |
| 2024/06/27 | 1,808 | 1,808 | 1,770 | 1,802 | -16 | -0.9% | 28,900 |
| 2024/06/26 | 1,795 | 1,818 | 1,755 | 1,818 | +63 | +3.6% | 99,600 |
| 2024/06/25 | 1,700 | 1,756 | 1,698 | 1,755 | +61 | +3.6% | 50,300 |
| 2024/06/24 | 1,677 | 1,698 | 1,671 | 1,694 | +19 | +1.1% | 24,200 |
| 2024/06/21 | 1,675 | 1,678 | 1,665 | 1,675 | +13 | +0.8% | 23,800 |
| 2024/06/20 | 1,684 | 1,688 | 1,650 | 1,662 | -20 | -1.2% | 16,500 |
| 2024/06/19 | 1,677 | 1,684 | 1,670 | 1,682 | +4 | +0.2% | 13,800 |
| 2024/06/18 | 1,668 | 1,680 | 1,666 | 1,678 | +17 | +1% | 15,500 |
| 2024/06/17 | 1,671 | 1,671 | 1,651 | 1,661 | -13 | -0.8% | 15,600 |
| 2024/06/14 | 1,635 | 1,674 | 1,633 | 1,674 | +50 | +3.1% | 42,400 |
| 2024/06/13 | 1,645 | 1,648 | 1,615 | 1,624 | -18 | -1.1% | 9,000 |
| 2024/06/12 | 1,644 | 1,644 | 1,634 | 1,642 | -2 | -0.1% | 7,500 |
| 2024/06/11 | 1,645 | 1,646 | 1,639 | 1,644 | -2 | -0.1% | 7,700 |
| 2024/06/10 | 1,625 | 1,646 | 1,624 | 1,646 | +21 | +1.3% | 13,400 |
| 2024/06/07 | 1,600 | 1,625 | 1,595 | 1,625 | +25 | +1.6% | 11,700 |
| 2024/06/06 | 1,611 | 1,611 | 1,595 | 1,600 | -9 | -0.6% | 7,300 |
| 2024/06/05 | 1,620 | 1,620 | 1,605 | 1,609 | -11 | -0.7% | 5,000 |
| 2024/06/04 | 1,603 | 1,620 | 1,600 | 1,620 | +5 | +0.3% | 8,600 |
| 2024/06/03 | 1,611 | 1,620 | 1,604 | 1,615 | -3 | -0.2% | 13,000 |
| 2024/05/31 | 1,598 | 1,618 | 1,588 | 1,618 | +37 | +2.3% | 19,900 |
| 2024/05/30 | 1,566 | 1,588 | 1,561 | 1,581 | +10 | +0.6% | 11,700 |
| 2024/05/29 | 1,577 | 1,581 | 1,559 | 1,571 | -9 | -0.6% | 11,500 |
| 2024/05/28 | 1,600 | 1,600 | 1,574 | 1,580 | -14 | -0.9% | 10,700 |
| 2024/05/27 | 1,610 | 1,614 | 1,586 | 1,594 | -1 | -0.1% | 30,600 |
| 2024/05/24 | 1,573 | 1,595 | 1,567 | 1,595 | +35 | +2.2% | 20,800 |
| 2024/05/23 | 1,556 | 1,563 | 1,548 | 1,560 | +5 | +0.3% | 14,600 |
| 2024/05/22 | 1,570 | 1,570 | 1,555 | 1,555 | -14 | -0.9% | 8,800 |
| 2024/05/21 | 1,558 | 1,573 | 1,558 | 1,569 | +11 | +0.7% | 10,600 |
| 2024/05/20 | 1,545 | 1,564 | 1,541 | 1,558 | +12 | +0.8% | 11,300 |
| 2024/05/17 | 1,542 | 1,555 | 1,541 | 1,546 | -2 | -0.1% | 9,600 |
| 2024/05/16 | 1,550 | 1,550 | 1,541 | 1,548 | +1 | +0.1% | 7,700 |
| 2024/05/15 | 1,550 | 1,554 | 1,544 | 1,547 | -8 | -0.5% | 5,000 |
| 2024/05/14 | 1,560 | 1,560 | 1,548 | 1,555 | -15 | -1% | 11,400 |
| 2024/05/13 | 1,569 | 1,574 | 1,560 | 1,570 | +2 | +0.1% | 12,600 |
| 2024/05/10 | 1,564 | 1,568 | 1,560 | 1,568 | +4 | +0.3% | 8,900 |
| 2024/05/09 | 1,553 | 1,564 | 1,553 | 1,564 | +19 | +1.2% | 9,100 |
| 2024/05/08 | 1,547 | 1,556 | 1,543 | 1,545 | -3 | -0.2% | 11,400 |
| 2024/05/07 | 1,551 | 1,552 | 1,542 | 1,548 | -3 | -0.2% | 16,700 |
| 2024/05/02 | 1,542 | 1,558 | 1,542 | 1,551 | ±0 | ±0% | 8,200 |
| 2024/05/01 | 1,570 | 1,570 | 1,550 | 1,551 | -18 | -1.1% | 6,500 |
| 2024/04/30 | 1,560 | 1,570 | 1,550 | 1,569 | +8 | +0.5% | 15,200 |
| 2024/04/26 | 1,570 | 1,570 | 1,540 | 1,561 | +6 | +0.4% | 36,800 |
| 2024/04/25 | 1,532 | 1,563 | 1,532 | 1,555 | +19 | +1.2% | 20,800 |
| 2024/04/24 | 1,527 | 1,543 | 1,527 | 1,536 | +10 | +0.7% | 12,000 |
201～
250
件表示中 / 2530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 | 156,600円 | +5.4% | +14.3% | 1.85% | 14.79倍 | 1.29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 |
| コメ兵ＨＤ | 286,100円 | +32.7% | -21.6% | 3.64% | 7.32倍 | 1.03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 |
| カネ美食品 | 320,500円 | -3.4% | +0.1% | 1.19% | 17.72倍 | 1.07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 | 102,800円 | +1.1% | +7.5% | 3.70% | 14.03倍 | 1.01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 | 285,700円 | +3.5% | +1.5% | 1.89% | 8.37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
