コメダ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 |
---|---|---|---|---|---|---|---|
2025/06/30 | 2,973 | 2,986 | 2,971 | 2,971 | ±0 | ±0% | 122,400 |
2025/06/27 | 2,985 | 2,995 | 2,960 | 2,971 | -24 | -0.8% | 168,300 |
2025/06/26 | 2,960 | 3,005 | 2,958 | 2,995 | +31 | +1% | 171,600 |
2025/06/25 | 2,976 | 2,981 | 2,961 | 2,964 | -16 | -0.5% | 129,900 |
2025/06/24 | 3,005 | 3,005 | 2,968 | 2,980 | -17 | -0.6% | 156,300 |
2025/06/23 | 3,005 | 3,005 | 2,983 | 2,997 | -13 | -0.4% | 120,500 |
2025/06/20 | 3,025 | 3,035 | 3,010 | 3,010 | -5 | -0.2% | 617,500 |
2025/06/19 | 3,000 | 3,020 | 2,995 | 3,015 | +24 | +0.8% | 115,800 |
2025/06/18 | 2,980 | 3,015 | 2,980 | 2,991 | +8 | +0.3% | 177,900 |
2025/06/17 | 2,963 | 2,998 | 2,957 | 2,983 | +21 | +0.7% | 171,300 |
2025/06/16 | 2,945 | 2,967 | 2,942 | 2,962 | +20 | +0.7% | 116,400 |
2025/06/13 | 2,953 | 2,971 | 2,934 | 2,942 | -8 | -0.3% | 202,300 |
2025/06/12 | 2,930 | 2,950 | 2,927 | 2,950 | +20 | +0.7% | 142,000 |
2025/06/11 | 2,900 | 2,942 | 2,892 | 2,930 | +45 | +1.6% | 250,600 |
2025/06/10 | 2,896 | 2,905 | 2,875 | 2,885 | -3 | -0.1% | 168,900 |
2025/06/09 | 2,852 | 2,892 | 2,852 | 2,888 | +42 | +1.5% | 198,600 |
2025/06/06 | 2,835 | 2,856 | 2,828 | 2,846 | +21 | +0.7% | 96,700 |
2025/06/05 | 2,820 | 2,834 | 2,813 | 2,825 | +5 | +0.2% | 116,800 |
2025/06/04 | 2,813 | 2,830 | 2,805 | 2,820 | ±0 | ±0% | 81,100 |
2025/06/03 | 2,830 | 2,830 | 2,816 | 2,820 | -6 | -0.2% | 88,700 |
2025/06/02 | 2,830 | 2,835 | 2,817 | 2,826 | -6 | -0.2% | 108,200 |
2025/05/30 | 2,833 | 2,844 | 2,829 | 2,832 | -10 | -0.4% | 147,000 |
2025/05/29 | 2,852 | 2,859 | 2,841 | 2,842 | -10 | -0.4% | 142,700 |
2025/05/28 | 2,870 | 2,870 | 2,850 | 2,852 | -10 | -0.3% | 141,600 |
2025/05/27 | 2,853 | 2,873 | 2,845 | 2,862 | +12 | +0.4% | 121,800 |
2025/05/26 | 2,838 | 2,852 | 2,833 | 2,850 | +21 | +0.7% | 111,200 |
2025/05/23 | 2,828 | 2,839 | 2,822 | 2,829 | +3 | +0.1% | 94,400 |
2025/05/22 | 2,844 | 2,852 | 2,815 | 2,826 | -25 | -0.9% | 124,100 |
2025/05/21 | 2,876 | 2,878 | 2,845 | 2,851 | -7 | -0.2% | 118,400 |
2025/05/20 | 2,900 | 2,904 | 2,857 | 2,858 | -58 | -2% | 154,300 |
2025/05/19 | 2,876 | 2,919 | 2,872 | 2,916 | +64 | +2.2% | 308,500 |
2025/05/16 | 2,860 | 2,868 | 2,838 | 2,852 | -3 | -0.1% | 114,800 |
2025/05/15 | 2,831 | 2,865 | 2,831 | 2,855 | +23 | +0.8% | 168,900 |
2025/05/14 | 2,841 | 2,847 | 2,817 | 2,832 | -21 | -0.7% | 129,200 |
2025/05/13 | 2,865 | 2,870 | 2,842 | 2,853 | -15 | -0.5% | 154,000 |
2025/05/12 | 2,885 | 2,893 | 2,864 | 2,868 | -17 | -0.6% | 107,500 |
2025/05/09 | 2,882 | 2,900 | 2,877 | 2,885 | -1 | ±0% | 122,100 |
2025/05/08 | 2,883 | 2,892 | 2,863 | 2,886 | +3 | +0.1% | 126,200 |
2025/05/07 | 2,865 | 2,900 | 2,862 | 2,883 | +24 | +0.8% | 252,500 |
2025/05/02 | 2,875 | 2,875 | 2,838 | 2,859 | -24 | -0.8% | 191,700 |
2025/05/01 | 2,887 | 2,887 | 2,860 | 2,883 | +2 | +0.1% | 139,900 |
2025/04/30 | 2,875 | 2,893 | 2,848 | 2,881 | +13 | +0.5% | 291,600 |
2025/04/28 | 2,854 | 2,874 | 2,849 | 2,868 | +24 | +0.8% | 143,300 |
2025/04/25 | 2,854 | 2,854 | 2,832 | 2,844 | -32 | -1.1% | 219,000 |
2025/04/24 | 2,950 | 2,950 | 2,873 | 2,876 | -75 | -2.5% | 168,500 |
2025/04/23 | 2,950 | 2,968 | 2,935 | 2,951 | -1 | ±0% | 171,300 |
2025/04/22 | 2,940 | 2,966 | 2,934 | 2,952 | +21 | +0.7% | 209,300 |
2025/04/21 | 2,898 | 2,939 | 2,895 | 2,931 | +43 | +1.5% | 189,700 |
2025/04/18 | 2,897 | 2,907 | 2,878 | 2,888 | -7 | -0.2% | 203,000 |
2025/04/17 | 2,930 | 2,944 | 2,895 | 2,895 | -36 | -1.2% | 163,100 |
1~
50
件表示中 / 2200件
類似銘柄と比較する
現在ご覧いただいている「コメダ」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 |
---|---|---|---|---|---|---|---|---|
コメダ | 297,100円 | +16.6% | +15.8% | 2.02% | 19.97倍 | 2.96倍 |
|
中京地区を地盤に「珈琲所コメダ珈琲店」を全国展開。朝食サービスに特徴。約95%がFC店 |
TOKAI HD | 99,400円 | +3.9% | +0.7% | 3.42% | 12.98倍 | 1.39倍 |
|
東海地盤。LPガスのザ・トーカイとCATV等のビック東海が11年経営統合。宅配水等も展開 |
ハピネット | 572,000円 | +7.0% | +0.3% | 0.87% | 17.43倍 | 2.27倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
イエローハット | 154,000円 | +10.3% | +2.1% | 3.77% | 11.92倍 | 1.13倍 |
|
カー用品販売2位。居抜き物件中心の出店戦略が特徴。FC向け卸売りと自社直営店の2本柱 |
Tナカヤマ | 206,500円 | +7.6% | +5.6% | 2.69% | 9.38倍 | 0.78倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、EC向けも。PB商品強化 |
市場注目の銘柄
チャート関連のコラム