コメ兵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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 3,735 | 3,790 | 3,695 | 3,790 | +60 | +1.6% | 160,400 |
| 2024/04/30 | 3,645 | 3,740 | 3,610 | 3,730 | +60 | +1.6% | 154,100 |
| 2024/04/26 | 3,650 | 3,670 | 3,595 | 3,670 | +25 | +0.7% | 92,900 |
| 2024/04/25 | 3,660 | 3,660 | 3,590 | 3,645 | -20 | -0.5% | 114,600 |
| 2024/04/24 | 3,615 | 3,665 | 3,575 | 3,665 | +105 | +2.9% | 132,100 |
| 2024/04/23 | 3,605 | 3,630 | 3,525 | 3,560 | -70 | -1.9% | 125,300 |
| 2024/04/22 | 3,455 | 3,630 | 3,455 | 3,630 | +245 | +7.2% | 215,200 |
| 2024/04/19 | 3,490 | 3,520 | 3,360 | 3,385 | -105 | -3% | 164,900 |
| 2024/04/18 | 3,480 | 3,535 | 3,455 | 3,490 | -10 | -0.3% | 114,000 |
| 2024/04/17 | 3,575 | 3,575 | 3,465 | 3,500 | -40 | -1.1% | 108,800 |
| 2024/04/16 | 3,525 | 3,565 | 3,470 | 3,540 | +55 | +1.6% | 174,800 |
| 2024/04/15 | 3,520 | 3,570 | 3,405 | 3,485 | -90 | -2.5% | 314,100 |
| 2024/04/12 | 3,660 | 3,660 | 3,545 | 3,575 | -105 | -2.9% | 328,500 |
| 2024/04/11 | 3,645 | 3,740 | 3,605 | 3,680 | ±0 | ±0% | 192,200 |
| 2024/04/10 | 3,800 | 3,820 | 3,680 | 3,680 | -80 | -2.1% | 129,300 |
| 2024/04/09 | 3,685 | 3,780 | 3,675 | 3,760 | +65 | +1.8% | 151,500 |
| 2024/04/08 | 3,975 | 4,020 | 3,610 | 3,695 | -210 | -5.4% | 640,000 |
| 2024/04/05 | 3,880 | 3,975 | 3,845 | 3,905 | -35 | -0.9% | 130,400 |
| 2024/04/04 | 3,870 | 3,945 | 3,840 | 3,940 | +90 | +2.3% | 132,100 |
| 2024/04/03 | 3,865 | 3,945 | 3,835 | 3,850 | -70 | -1.8% | 151,800 |
| 2024/04/02 | 4,030 | 4,045 | 3,850 | 3,920 | -50 | -1.3% | 206,900 |
| 2024/04/01 | 4,010 | 4,025 | 3,905 | 3,970 | -15 | -0.4% | 188,200 |
| 2024/03/29 | 3,895 | 4,025 | 3,890 | 3,985 | +145 | +3.8% | 226,000 |
| 2024/03/28 | 3,760 | 3,890 | 3,760 | 3,840 | +45 | +1.2% | 114,600 |
| 2024/03/27 | 3,790 | 3,870 | 3,785 | 3,795 | +30 | +0.8% | 140,800 |
| 2024/03/26 | 3,820 | 3,830 | 3,765 | 3,765 | -60 | -1.6% | 123,700 |
| 2024/03/25 | 3,865 | 3,945 | 3,825 | 3,825 | -5 | -0.1% | 203,100 |
| 2024/03/22 | 3,815 | 3,875 | 3,785 | 3,830 | +10 | +0.3% | 119,700 |
| 2024/03/21 | 3,800 | 3,875 | 3,775 | 3,820 | +60 | +1.6% | 151,600 |
| 2024/03/19 | 3,810 | 3,840 | 3,740 | 3,760 | -30 | -0.8% | 120,100 |
| 2024/03/18 | 3,765 | 3,810 | 3,735 | 3,790 | +50 | +1.3% | 140,900 |
| 2024/03/15 | 3,850 | 3,850 | 3,735 | 3,740 | -155 | -4% | 178,500 |
| 2024/03/14 | 3,830 | 3,920 | 3,770 | 3,895 | +85 | +2.2% | 161,800 |
| 2024/03/13 | 3,800 | 3,870 | 3,760 | 3,810 | +35 | +0.9% | 208,500 |
| 2024/03/12 | 3,685 | 3,795 | 3,555 | 3,775 | +160 | +4.4% | 240,400 |
| 2024/03/11 | 3,680 | 3,710 | 3,560 | 3,615 | -135 | -3.6% | 309,000 |
| 2024/03/08 | 3,780 | 3,835 | 3,715 | 3,750 | -95 | -2.5% | 237,200 |
| 2024/03/07 | 3,970 | 3,995 | 3,810 | 3,845 | -175 | -4.4% | 473,100 |
| 2024/03/06 | 3,740 | 4,040 | 3,735 | 4,020 | +230 | +6.1% | 1,137,600 |
| 2024/03/05 | 3,680 | 3,810 | 3,655 | 3,790 | +125 | +3.4% | 292,700 |
| 2024/03/04 | 3,595 | 3,695 | 3,540 | 3,665 | +70 | +1.9% | 247,200 |
| 2024/03/01 | 3,630 | 3,710 | 3,585 | 3,595 | -35 | -1% | 216,600 |
| 2024/02/29 | 3,625 | 3,665 | 3,570 | 3,630 | +5 | +0.1% | 153,800 |
| 2024/02/28 | 3,580 | 3,660 | 3,570 | 3,625 | +35 | +1% | 233,100 |
| 2024/02/27 | 3,595 | 3,635 | 3,550 | 3,590 | -50 | -1.4% | 308,100 |
| 2024/02/26 | 3,810 | 3,840 | 3,640 | 3,640 | -120 | -3.2% | 670,000 |
| 2024/02/22 | 3,820 | 3,860 | 3,740 | 3,760 | -25 | -0.7% | 286,200 |
| 2024/02/21 | 3,855 | 3,895 | 3,775 | 3,785 | -85 | -2.2% | 312,500 |
| 2024/02/20 | 3,990 | 4,000 | 3,810 | 3,870 | -145 | -3.6% | 411,100 |
| 2024/02/19 | 3,805 | 4,050 | 3,760 | 4,015 | +245 | +6.5% | 525,400 |
1～
50
件表示中 / 5051件
類似銘柄と比較する
現在ご覧いただいている「コメ兵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 |
|---|---|---|---|---|---|---|---|---|
| コメ兵ＨＤ | 379,000円 | +23.1% | +33.7% | 2.32% | 8.62倍 | 1.59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 |
| オイラ大地 | 116,400円 | +27.6% | +49.5% | 0.00% | 12.16倍 | 1.61倍 |
|
安全配慮のミールキット軸にネット販売。Ｍ＆Ａで成長。傘下にシダックス、給食事業育成中 |
| あみやき | 627,000円 | +12.4% | +21.2% | 1.59% | 26.02倍 | 2.06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 |
| オークワ | 93,700円 | +4.7% | +14.6% | 2.77% | 34.27倍 | 0.52倍 |
|
和歌山地盤に近畿、中部で食品スーパーやスーパーセンター（ＳｕＣ）展開。ニチリウグループ |
| 日本調剤 | 135,900円 | +9.8% | -31.1% | 1.84% | 10.99倍 | 0.70倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
市場注目の銘柄
チャート関連のコラム
