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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 4,630 | 4,750 | 4,590 | 4,735 | +95 | +2% | 69,100 |
| 2023/08/03 | 4,630 | 4,770 | 4,605 | 4,640 | -40 | -0.9% | 128,200 |
| 2023/08/02 | 4,875 | 4,885 | 4,675 | 4,680 | -235 | -4.8% | 168,200 |
| 2023/08/01 | 4,745 | 4,920 | 4,690 | 4,915 | +170 | +3.6% | 158,300 |
| 2023/07/31 | 4,530 | 4,755 | 4,515 | 4,745 | +245 | +5.4% | 158,700 |
| 2023/07/28 | 4,545 | 4,615 | 4,400 | 4,500 | -85 | -1.9% | 113,800 |
| 2023/07/27 | 4,460 | 4,585 | 4,440 | 4,585 | +95 | +2.1% | 82,100 |
| 2023/07/26 | 4,480 | 4,515 | 4,380 | 4,490 | +15 | +0.3% | 75,100 |
| 2023/07/25 | 4,470 | 4,485 | 4,390 | 4,475 | +15 | +0.3% | 45,000 |
| 2023/07/24 | 4,420 | 4,535 | 4,360 | 4,460 | +75 | +1.7% | 105,800 |
| 2023/07/21 | 4,415 | 4,425 | 4,325 | 4,385 | -60 | -1.3% | 99,100 |
| 2023/07/20 | 4,520 | 4,525 | 4,435 | 4,445 | -80 | -1.8% | 70,100 |
| 2023/07/19 | 4,630 | 4,640 | 4,445 | 4,525 | -30 | -0.7% | 159,400 |
| 2023/07/18 | 4,545 | 4,595 | 4,445 | 4,555 | +80 | +1.8% | 134,400 |
| 2023/07/14 | 4,655 | 4,700 | 4,350 | 4,475 | -135 | -2.9% | 335,100 |
| 2023/07/13 | 4,600 | 4,690 | 4,525 | 4,610 | -85 | -1.8% | 280,300 |
| 2023/07/12 | 4,950 | 5,040 | 4,685 | 4,695 | -260 | -5.2% | 362,700 |
| 2023/07/11 | 5,200 | 5,200 | 4,910 | 4,955 | -235 | -4.5% | 423,500 |
| 2023/07/10 | 5,030 | 5,200 | 5,000 | 5,190 | +210 | +4.2% | 294,600 |
| 2023/07/07 | 4,825 | 5,000 | 4,810 | 4,980 | +85 | +1.7% | 230,800 |
| 2023/07/06 | 4,830 | 4,970 | 4,660 | 4,895 | +40 | +0.8% | 455,100 |
| 2023/07/05 | 4,935 | 4,935 | 4,805 | 4,855 | -130 | -2.6% | 294,700 |
| 2023/07/04 | 4,775 | 5,030 | 4,695 | 4,985 | +255 | +5.4% | 346,500 |
| 2023/07/03 | 4,825 | 4,840 | 4,685 | 4,730 | -40 | -0.8% | 254,100 |
| 2023/06/30 | 4,615 | 4,825 | 4,615 | 4,770 | +160 | +3.5% | 308,700 |
| 2023/06/29 | 4,685 | 4,765 | 4,575 | 4,610 | -35 | -0.8% | 224,400 |
| 2023/06/28 | 4,565 | 4,665 | 4,465 | 4,645 | +120 | +2.7% | 298,200 |
| 2023/06/27 | 4,700 | 4,700 | 4,415 | 4,525 | -190 | -4% | 387,000 |
| 2023/06/26 | 4,400 | 4,720 | 4,400 | 4,715 | +295 | +6.7% | 289,600 |
| 2023/06/23 | 4,495 | 4,700 | 4,360 | 4,420 | -15 | -0.3% | 217,300 |
| 2023/06/22 | 4,345 | 4,440 | 4,295 | 4,435 | +85 | +2% | 144,900 |
| 2023/06/21 | 4,350 | 4,455 | 4,280 | 4,350 | ±0 | ±0% | 147,300 |
| 2023/06/20 | 4,495 | 4,515 | 4,315 | 4,350 | -170 | -3.8% | 282,700 |
| 2023/06/19 | 4,480 | 4,565 | 4,415 | 4,520 | +75 | +1.7% | 201,200 |
| 2023/06/16 | 4,150 | 4,460 | 4,120 | 4,445 | +260 | +6.2% | 224,200 |
| 2023/06/15 | 4,160 | 4,220 | 4,065 | 4,185 | -5 | -0.1% | 128,300 |
| 2023/06/14 | 4,340 | 4,340 | 4,165 | 4,190 | -80 | -1.9% | 149,600 |
| 2023/06/13 | 4,230 | 4,305 | 4,180 | 4,270 | +45 | +1.1% | 174,500 |
| 2023/06/12 | 4,265 | 4,300 | 4,210 | 4,225 | -25 | -0.6% | 181,800 |
| 2023/06/09 | 4,090 | 4,255 | 4,090 | 4,250 | +205 | +5.1% | 179,800 |
| 2023/06/08 | 4,030 | 4,225 | 3,975 | 4,045 | -5 | -0.1% | 233,400 |
| 2023/06/07 | 4,130 | 4,250 | 4,005 | 4,050 | -80 | -1.9% | 297,400 |
| 2023/06/06 | 3,865 | 4,135 | 3,840 | 4,130 | +220 | +5.6% | 364,800 |
| 2023/06/05 | 3,805 | 3,930 | 3,745 | 3,910 | +175 | +4.7% | 145,000 |
| 2023/06/02 | 3,620 | 3,735 | 3,585 | 3,735 | +55 | +1.5% | 118,500 |
| 2023/06/01 | 3,820 | 3,835 | 3,660 | 3,680 | -210 | -5.4% | 246,500 |
| 2023/05/31 | 3,790 | 3,920 | 3,725 | 3,890 | +140 | +3.7% | 327,400 |
| 2023/05/30 | 3,635 | 3,750 | 3,530 | 3,750 | +125 | +3.4% | 199,900 |
| 2023/05/29 | 3,390 | 3,645 | 3,315 | 3,625 | +265 | +7.9% | 230,100 |
| 2023/05/26 | 3,330 | 3,410 | 3,270 | 3,360 | +50 | +1.5% | 120,800 |
501～
550
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
