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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 4,795 | 4,825 | 4,595 | 4,730 | -50 | -1% | 192,300 |
| 2023/10/17 | 4,960 | 5,070 | 4,745 | 4,780 | -10 | -0.2% | 177,100 |
| 2023/10/16 | 4,850 | 4,945 | 4,770 | 4,790 | -155 | -3.1% | 238,100 |
| 2023/10/13 | 5,150 | 5,160 | 4,910 | 4,945 | -305 | -5.8% | 270,400 |
| 2023/10/12 | 5,390 | 5,390 | 5,210 | 5,250 | -230 | -4.2% | 148,000 |
| 2023/10/11 | 5,460 | 5,570 | 5,410 | 5,480 | +40 | +0.7% | 124,500 |
| 2023/10/10 | 5,520 | 5,680 | 5,380 | 5,440 | -30 | -0.5% | 201,700 |
| 2023/10/06 | 5,170 | 5,530 | 5,010 | 5,470 | +420 | +8.3% | 315,200 |
| 2023/10/05 | 5,110 | 5,180 | 4,910 | 5,050 | +40 | +0.8% | 308,800 |
| 2023/10/04 | 5,150 | 5,190 | 4,970 | 5,010 | -350 | -6.5% | 332,100 |
| 2023/10/03 | 5,680 | 5,680 | 5,340 | 5,360 | -300 | -5.3% | 226,300 |
| 2023/10/02 | 5,920 | 6,090 | 5,650 | 5,660 | -100 | -1.7% | 336,900 |
| 2023/09/29 | 5,670 | 5,840 | 5,610 | 5,760 | +190 | +3.4% | 179,100 |
| 2023/09/28 | 5,550 | 5,730 | 5,520 | 5,570 | -20 | -0.4% | 111,600 |
| 2023/09/27 | 5,500 | 5,590 | 5,380 | 5,590 | +50 | +0.9% | 112,700 |
| 2023/09/26 | 5,660 | 5,820 | 5,510 | 5,540 | +80 | +1.5% | 200,800 |
| 2023/09/25 | 5,450 | 5,520 | 5,410 | 5,460 | +20 | +0.4% | 74,600 |
| 2023/09/22 | 5,310 | 5,490 | 5,250 | 5,440 | +40 | +0.7% | 137,500 |
| 2023/09/21 | 5,590 | 5,590 | 5,330 | 5,400 | -180 | -3.2% | 153,900 |
| 2023/09/20 | 5,530 | 5,600 | 5,460 | 5,580 | +90 | +1.6% | 108,700 |
| 2023/09/19 | 5,350 | 5,490 | 5,320 | 5,490 | +90 | +1.7% | 129,400 |
| 2023/09/15 | 5,360 | 5,460 | 5,300 | 5,400 | -30 | -0.6% | 537,400 |
| 2023/09/14 | 5,480 | 5,530 | 5,370 | 5,430 | -60 | -1.1% | 96,500 |
| 2023/09/13 | 5,620 | 5,700 | 5,490 | 5,490 | -60 | -1.1% | 130,400 |
| 2023/09/12 | 5,400 | 5,560 | 5,370 | 5,550 | +220 | +4.1% | 144,700 |
| 2023/09/11 | 5,640 | 5,710 | 5,310 | 5,330 | -410 | -7.1% | 233,700 |
| 2023/09/08 | 5,800 | 5,940 | 5,650 | 5,740 | -70 | -1.2% | 224,200 |
| 2023/09/07 | 5,470 | 5,820 | 5,460 | 5,810 | +280 | +5.1% | 257,300 |
| 2023/09/06 | 5,750 | 5,850 | 5,330 | 5,530 | -190 | -3.3% | 429,000 |
| 2023/09/05 | 5,720 | 5,740 | 5,610 | 5,720 | -30 | -0.5% | 180,300 |
| 2023/09/04 | 5,980 | 6,020 | 5,740 | 5,750 | -150 | -2.5% | 171,900 |
| 2023/09/01 | 5,780 | 5,920 | 5,720 | 5,900 | +120 | +2.1% | 137,400 |
| 2023/08/31 | 5,760 | 5,830 | 5,700 | 5,780 | +10 | +0.2% | 129,300 |
| 2023/08/30 | 5,920 | 5,940 | 5,730 | 5,770 | -200 | -3.4% | 218,900 |
| 2023/08/29 | 5,820 | 5,970 | 5,750 | 5,970 | +120 | +2.1% | 161,400 |
| 2023/08/28 | 6,030 | 6,050 | 5,770 | 5,850 | -230 | -3.8% | 241,500 |
| 2023/08/25 | 6,030 | 6,140 | 5,990 | 6,080 | -20 | -0.3% | 200,100 |
| 2023/08/24 | 6,390 | 6,390 | 6,020 | 6,100 | -170 | -2.7% | 284,700 |
| 2023/08/23 | 6,220 | 6,380 | 6,160 | 6,270 | +30 | +0.5% | 309,900 |
| 2023/08/22 | 6,180 | 6,300 | 6,020 | 6,240 | +240 | +4% | 384,000 |
| 2023/08/21 | 5,600 | 6,140 | 5,600 | 6,000 | +400 | +7.1% | 514,700 |
| 2023/08/18 | 6,090 | 6,090 | 5,540 | 5,600 | -540 | -8.8% | 592,300 |
| 2023/08/17 | 5,870 | 6,340 | 5,830 | 6,140 | +280 | +4.8% | 584,500 |
| 2023/08/16 | 5,760 | 6,030 | 5,710 | 5,860 | +60 | +1% | 562,600 |
| 2023/08/15 | 5,490 | 6,000 | 5,360 | 5,800 | +800 | +16% | 1,528,800 |
| 2023/08/14 | 5,100 | 5,220 | 4,950 | 5,000 | -40 | -0.8% | 455,900 |
| 2023/08/10 | 5,090 | 5,090 | 4,920 | 5,040 | +75 | +1.5% | 242,900 |
| 2023/08/09 | 4,880 | 5,070 | 4,835 | 4,965 | +105 | +2.2% | 243,000 |
| 2023/08/08 | 4,850 | 4,975 | 4,780 | 4,860 | -10 | -0.2% | 178,800 |
| 2023/08/07 | 4,745 | 4,870 | 4,670 | 4,870 | +135 | +2.9% | 219,300 |
451～
500
件表示中 / 5371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 | 292,200円 | +25.8% | +22.4% | 3.63% | 6.96倍 | 0.98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 | 335,000円 | -3.4% | +0.1% | 1.13% | 18.52倍 | 1.11倍 |
|
中部地盤。テナント総菜販売とファミマ等への米飯外販が柱。ドンキ展開のＰＰＩＨの持分会社 |
| 綿半ＨＤ | 165,600円 | +4.1% | +4.9% | 1.81% | 13.96倍 | 1.38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 |
| あみやき | 158,600円 | +9.8% | +10.1% | 2.14% | 17.06倍 | 1.49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 |
| エコス | 278,900円 | +2.1% | -4.5% | 2.51% | 7.83倍 | 1.17倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
市場注目の銘柄
チャート関連のコラム
