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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 1,975 | 1,985 | 1,966 | 1,969 | +12 | +0.6% | 618,300 |
| 2017/05/24 | 1,953 | 1,979 | 1,953 | 1,957 | +14 | +0.7% | 383,900 |
| 2017/05/23 | 1,940 | 1,960 | 1,933 | 1,943 | +7 | +0.4% | 317,200 |
| 2017/05/22 | 1,918 | 1,942 | 1,915 | 1,936 | +22 | +1.1% | 265,800 |
| 2017/05/19 | 1,909 | 1,915 | 1,892 | 1,914 | +10 | +0.5% | 154,200 |
| 2017/05/18 | 1,887 | 1,905 | 1,878 | 1,904 | -1 | -0.1% | 155,200 |
| 2017/05/17 | 1,908 | 1,908 | 1,884 | 1,905 | -13 | -0.7% | 193,700 |
| 2017/05/16 | 1,923 | 1,932 | 1,910 | 1,918 | -2 | -0.1% | 187,900 |
| 2017/05/15 | 1,893 | 1,920 | 1,872 | 1,920 | +31 | +1.6% | 266,000 |
| 2017/05/12 | 1,880 | 1,891 | 1,867 | 1,889 | +5 | +0.3% | 195,700 |
| 2017/05/11 | 1,890 | 1,894 | 1,872 | 1,884 | ±0 | ±0% | 142,200 |
| 2017/05/10 | 1,900 | 1,900 | 1,880 | 1,884 | -6 | -0.3% | 183,400 |
| 2017/05/09 | 1,899 | 1,903 | 1,886 | 1,890 | -9 | -0.5% | 221,300 |
| 2017/05/08 | 1,895 | 1,899 | 1,884 | 1,899 | +24 | +1.3% | 224,700 |
| 2017/05/02 | 1,883 | 1,896 | 1,871 | 1,875 | +7 | +0.4% | 304,000 |
| 2017/05/01 | 1,896 | 1,899 | 1,859 | 1,868 | -55 | -2.9% | 341,800 |
| 2017/04/28 | 1,940 | 1,948 | 1,911 | 1,923 | ±0 | ±0% | 224,100 |
| 2017/04/27 | 1,942 | 1,949 | 1,923 | 1,923 | -32 | -1.6% | 902,800 |
| 2017/04/26 | 1,950 | 1,980 | 1,939 | 1,955 | +7 | +0.4% | 500,800 |
| 2017/04/25 | 1,950 | 1,964 | 1,946 | 1,948 | +1 | +0.1% | 251,800 |
| 2017/04/24 | 1,961 | 1,965 | 1,946 | 1,947 | -20 | -1% | 270,700 |
| 2017/04/21 | 1,955 | 1,970 | 1,952 | 1,967 | +14 | +0.7% | 459,300 |
| 2017/04/20 | 1,950 | 1,965 | 1,947 | 1,953 | +11 | +0.6% | 546,600 |
| 2017/04/19 | 1,905 | 1,949 | 1,901 | 1,942 | +34 | +1.8% | 609,700 |
| 2017/04/18 | 1,885 | 1,915 | 1,881 | 1,908 | +21 | +1.1% | 320,600 |
| 2017/04/17 | 1,880 | 1,903 | 1,872 | 1,887 | -1 | -0.1% | 295,900 |
| 2017/04/14 | 1,881 | 1,895 | 1,862 | 1,888 | -11 | -0.6% | 280,700 |
| 2017/04/13 | 1,810 | 1,899 | 1,810 | 1,899 | +93 | +5.1% | 903,700 |
| 2017/04/12 | 1,790 | 1,813 | 1,787 | 1,806 | +24 | +1.3% | 266,400 |
| 2017/04/11 | 1,800 | 1,802 | 1,781 | 1,782 | -22 | -1.2% | 230,500 |
| 2017/04/10 | 1,800 | 1,810 | 1,772 | 1,804 | +14 | +0.8% | 354,100 |
| 2017/04/07 | 1,800 | 1,803 | 1,781 | 1,790 | -13 | -0.7% | 192,600 |
| 2017/04/06 | 1,794 | 1,806 | 1,784 | 1,803 | +9 | +0.5% | 134,800 |
| 2017/04/05 | 1,791 | 1,806 | 1,787 | 1,794 | +2 | +0.1% | 97,600 |
| 2017/04/04 | 1,808 | 1,813 | 1,780 | 1,792 | -16 | -0.9% | 152,500 |
| 2017/04/03 | 1,800 | 1,819 | 1,795 | 1,808 | +16 | +0.9% | 133,900 |
| 2017/03/31 | 1,805 | 1,814 | 1,792 | 1,792 | -9 | -0.5% | 135,000 |
| 2017/03/30 | 1,835 | 1,835 | 1,801 | 1,801 | -34 | -1.9% | 134,700 |
| 2017/03/29 | 1,811 | 1,858 | 1,811 | 1,835 | +19 | +1% | 170,600 |
| 2017/03/28 | 1,788 | 1,816 | 1,786 | 1,816 | +29 | +1.6% | 129,600 |
| 2017/03/27 | 1,810 | 1,814 | 1,787 | 1,787 | -21 | -1.2% | 158,800 |
| 2017/03/24 | 1,798 | 1,817 | 1,786 | 1,808 | +7 | +0.4% | 161,800 |
| 2017/03/23 | 1,822 | 1,822 | 1,797 | 1,801 | -26 | -1.4% | 196,200 |
| 2017/03/22 | 1,844 | 1,845 | 1,827 | 1,827 | -18 | -1% | 201,000 |
| 2017/03/21 | 1,855 | 1,862 | 1,844 | 1,845 | -10 | -0.5% | 135,200 |
| 2017/03/17 | 1,858 | 1,858 | 1,848 | 1,855 | -4 | -0.2% | 105,800 |
| 2017/03/16 | 1,849 | 1,865 | 1,846 | 1,859 | +10 | +0.5% | 146,700 |
| 2017/03/15 | 1,861 | 1,867 | 1,845 | 1,849 | -12 | -0.6% | 174,100 |
| 2017/03/14 | 1,850 | 1,864 | 1,845 | 1,861 | +11 | +0.6% | 138,400 |
| 2017/03/13 | 1,863 | 1,864 | 1,847 | 1,850 | -19 | -1% | 190,700 |
2001～
2050
件表示中 / 2222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 | 301,000円 | +16.6% | +15.8% | 1.99% | 20.24倍 | 3.00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 |
| Ｔナカヤマ | 220,300円 | +7.6% | +5.6% | 2.52% | 10.00倍 | 0.83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 |
| イエローハット | 159,500円 | +10.3% | +2.1% | 3.64% | 12.30倍 | 1.16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 |
| ハピネット | 573,000円 | +7.0% | +0.3% | 0.87% | 17.47倍 | 2.28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 |
| あいＨＤ | 242,100円 | +36.5% | -43.0% | 4.13% | 6.05倍 | 1.22倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
市場注目の銘柄
チャート関連のコラム
