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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 2,660 | 2,665 | 2,646 | 2,665 | +11 | +0.4% | 162,200 |
| 2024/07/18 | 2,633 | 2,667 | 2,630 | 2,654 | +28 | +1.1% | 252,600 |
| 2024/07/17 | 2,615 | 2,626 | 2,609 | 2,626 | +18 | +0.7% | 199,500 |
| 2024/07/16 | 2,630 | 2,640 | 2,606 | 2,608 | -9 | -0.3% | 250,500 |
| 2024/07/12 | 2,588 | 2,623 | 2,584 | 2,617 | +29 | +1.1% | 411,300 |
| 2024/07/11 | 2,578 | 2,607 | 2,575 | 2,588 | -81 | -3% | 897,100 |
| 2024/07/10 | 2,683 | 2,684 | 2,645 | 2,669 | -18 | -0.7% | 337,700 |
| 2024/07/09 | 2,703 | 2,710 | 2,685 | 2,687 | -12 | -0.4% | 220,600 |
| 2024/07/08 | 2,725 | 2,726 | 2,695 | 2,699 | -21 | -0.8% | 157,900 |
| 2024/07/05 | 2,716 | 2,721 | 2,707 | 2,720 | +4 | +0.1% | 144,900 |
| 2024/07/04 | 2,695 | 2,716 | 2,693 | 2,716 | +12 | +0.4% | 116,400 |
| 2024/07/03 | 2,725 | 2,726 | 2,699 | 2,704 | -29 | -1.1% | 203,100 |
| 2024/07/02 | 2,720 | 2,742 | 2,719 | 2,733 | +9 | +0.3% | 213,300 |
| 2024/07/01 | 2,737 | 2,739 | 2,724 | 2,724 | +6 | +0.2% | 112,400 |
| 2024/06/28 | 2,746 | 2,750 | 2,715 | 2,718 | -29 | -1.1% | 174,900 |
| 2024/06/27 | 2,737 | 2,747 | 2,732 | 2,747 | +10 | +0.4% | 112,300 |
| 2024/06/26 | 2,740 | 2,746 | 2,730 | 2,737 | -8 | -0.3% | 160,800 |
| 2024/06/25 | 2,740 | 2,750 | 2,734 | 2,745 | +5 | +0.2% | 154,200 |
| 2024/06/24 | 2,740 | 2,751 | 2,737 | 2,740 | +7 | +0.3% | 152,700 |
| 2024/06/21 | 2,733 | 2,745 | 2,733 | 2,733 | +4 | +0.1% | 159,600 |
| 2024/06/20 | 2,724 | 2,741 | 2,716 | 2,729 | +5 | +0.2% | 129,800 |
| 2024/06/19 | 2,726 | 2,731 | 2,715 | 2,724 | -2 | -0.1% | 95,300 |
| 2024/06/18 | 2,729 | 2,740 | 2,726 | 2,726 | +8 | +0.3% | 105,400 |
| 2024/06/17 | 2,739 | 2,739 | 2,711 | 2,718 | -22 | -0.8% | 156,200 |
| 2024/06/14 | 2,695 | 2,740 | 2,692 | 2,740 | +74 | +2.8% | 472,900 |
| 2024/06/13 | 2,680 | 2,680 | 2,665 | 2,666 | -5 | -0.2% | 89,200 |
| 2024/06/12 | 2,681 | 2,691 | 2,663 | 2,671 | -10 | -0.4% | 127,100 |
| 2024/06/11 | 2,690 | 2,699 | 2,671 | 2,681 | -10 | -0.4% | 184,000 |
| 2024/06/10 | 2,672 | 2,695 | 2,665 | 2,691 | +29 | +1.1% | 153,500 |
| 2024/06/07 | 2,654 | 2,667 | 2,654 | 2,662 | +8 | +0.3% | 109,700 |
| 2024/06/06 | 2,674 | 2,674 | 2,650 | 2,654 | -19 | -0.7% | 111,100 |
| 2024/06/05 | 2,668 | 2,679 | 2,651 | 2,673 | ±0 | ±0% | 132,300 |
| 2024/06/04 | 2,660 | 2,676 | 2,655 | 2,673 | +18 | +0.7% | 192,300 |
| 2024/06/03 | 2,650 | 2,657 | 2,643 | 2,655 | +11 | +0.4% | 112,700 |
| 2024/05/31 | 2,632 | 2,646 | 2,624 | 2,644 | +19 | +0.7% | 167,800 |
| 2024/05/30 | 2,601 | 2,627 | 2,596 | 2,625 | +11 | +0.4% | 179,200 |
| 2024/05/29 | 2,643 | 2,651 | 2,610 | 2,614 | -27 | -1% | 143,900 |
| 2024/05/28 | 2,660 | 2,668 | 2,636 | 2,641 | -18 | -0.7% | 171,800 |
| 2024/05/27 | 2,641 | 2,659 | 2,631 | 2,659 | +29 | +1.1% | 141,900 |
| 2024/05/24 | 2,607 | 2,635 | 2,605 | 2,630 | +12 | +0.5% | 198,900 |
| 2024/05/23 | 2,613 | 2,627 | 2,608 | 2,618 | +2 | +0.1% | 115,200 |
| 2024/05/22 | 2,622 | 2,628 | 2,606 | 2,616 | -6 | -0.2% | 177,200 |
| 2024/05/21 | 2,621 | 2,632 | 2,618 | 2,622 | +4 | +0.2% | 126,500 |
| 2024/05/20 | 2,628 | 2,632 | 2,611 | 2,618 | -8 | -0.3% | 139,700 |
| 2024/05/17 | 2,610 | 2,627 | 2,605 | 2,626 | +14 | +0.5% | 122,200 |
| 2024/05/16 | 2,628 | 2,628 | 2,598 | 2,612 | -14 | -0.5% | 184,600 |
| 2024/05/15 | 2,624 | 2,629 | 2,603 | 2,626 | +18 | +0.7% | 202,500 |
| 2024/05/14 | 2,600 | 2,608 | 2,588 | 2,608 | +8 | +0.3% | 110,600 |
| 2024/05/13 | 2,571 | 2,605 | 2,570 | 2,600 | +24 | +0.9% | 124,900 |
| 2024/05/10 | 2,573 | 2,588 | 2,567 | 2,576 | +3 | +0.1% | 128,300 |
251～
300
件表示中 / 2220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 | 297,800円 | +16.6% | +15.8% | 2.01% | 20.02倍 | 2.97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 | 217,100円 | +7.6% | +5.6% | 2.56% | 9.86倍 | 0.82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 | 159,100円 | +10.3% | +2.1% | 3.65% | 12.27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 | 567,000円 | +7.0% | +0.3% | 0.88% | 17.28倍 | 2.25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 | 240,900円 | +36.5% | -43.0% | 4.15% | 6.02倍 | 1.21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
