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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 2,550 | 2,586 | 2,517 | 2,578 | +72 | +2.9% | 112,300 |
| 2022/12/23 | 2,651 | 2,651 | 2,491 | 2,506 | -155 | -5.8% | 193,900 |
| 2022/12/22 | 2,672 | 2,731 | 2,650 | 2,661 | +21 | +0.8% | 124,100 |
| 2022/12/21 | 2,584 | 2,649 | 2,496 | 2,640 | +6 | +0.2% | 164,300 |
| 2022/12/20 | 2,710 | 2,776 | 2,584 | 2,634 | -74 | -2.7% | 286,200 |
| 2022/12/19 | 2,680 | 2,740 | 2,650 | 2,708 | +42 | +1.6% | 166,500 |
| 2022/12/16 | 2,643 | 2,688 | 2,611 | 2,666 | +16 | +0.6% | 113,800 |
| 2022/12/15 | 2,605 | 2,670 | 2,605 | 2,650 | +33 | +1.3% | 88,500 |
| 2022/12/14 | 2,640 | 2,653 | 2,601 | 2,617 | -17 | -0.6% | 113,500 |
| 2022/12/13 | 2,671 | 2,714 | 2,630 | 2,634 | -16 | -0.6% | 96,900 |
| 2022/12/12 | 2,686 | 2,730 | 2,650 | 2,650 | -86 | -3.1% | 137,600 |
| 2022/12/09 | 2,573 | 2,745 | 2,568 | 2,736 | +143 | +5.5% | 241,300 |
| 2022/12/08 | 2,729 | 2,738 | 2,555 | 2,593 | -157 | -5.7% | 345,300 |
| 2022/12/07 | 2,719 | 2,789 | 2,696 | 2,750 | +1 | ±0% | 131,200 |
| 2022/12/06 | 2,750 | 2,799 | 2,684 | 2,749 | +11 | +0.4% | 291,400 |
| 2022/12/05 | 2,796 | 2,810 | 2,710 | 2,738 | -97 | -3.4% | 191,900 |
| 2022/12/02 | 2,891 | 2,891 | 2,815 | 2,835 | -75 | -2.6% | 206,400 |
| 2022/12/01 | 3,045 | 3,050 | 2,871 | 2,910 | -155 | -5.1% | 430,300 |
| 2022/11/30 | 3,055 | 3,075 | 2,969 | 3,065 | -40 | -1.3% | 169,300 |
| 2022/11/29 | 3,010 | 3,115 | 2,970 | 3,105 | +65 | +2.1% | 125,400 |
| 2022/11/28 | 3,045 | 3,060 | 2,990 | 3,040 | +15 | +0.5% | 60,700 |
| 2022/11/25 | 2,986 | 3,060 | 2,970 | 3,025 | +28 | +0.9% | 97,300 |
| 2022/11/24 | 2,999 | 3,030 | 2,948 | 2,997 | -18 | -0.6% | 143,200 |
| 2022/11/22 | 3,105 | 3,140 | 3,005 | 3,015 | -55 | -1.8% | 130,300 |
| 2022/11/21 | 3,110 | 3,180 | 3,035 | 3,070 | -25 | -0.8% | 198,300 |
| 2022/11/18 | 2,999 | 3,100 | 2,983 | 3,095 | +116 | +3.9% | 196,300 |
| 2022/11/17 | 2,906 | 3,030 | 2,900 | 2,979 | +59 | +2% | 147,900 |
| 2022/11/16 | 3,030 | 3,045 | 2,805 | 2,920 | -73 | -2.4% | 286,700 |
| 2022/11/15 | 2,995 | 3,045 | 2,828 | 2,993 | -67 | -2.2% | 311,900 |
| 2022/11/14 | 3,100 | 3,110 | 2,995 | 3,060 | +5 | +0.2% | 243,200 |
| 2022/11/11 | 3,155 | 3,155 | 2,995 | 3,055 | -95 | -3% | 257,000 |
| 2022/11/10 | 3,200 | 3,240 | 3,140 | 3,150 | -75 | -2.3% | 128,200 |
| 2022/11/09 | 3,370 | 3,395 | 3,200 | 3,225 | -155 | -4.6% | 227,900 |
| 2022/11/08 | 3,500 | 3,500 | 3,380 | 3,380 | -80 | -2.3% | 171,100 |
| 2022/11/07 | 3,395 | 3,530 | 3,375 | 3,460 | +135 | +4.1% | 314,600 |
| 2022/11/04 | 3,290 | 3,410 | 3,280 | 3,325 | +35 | +1.1% | 101,100 |
| 2022/11/02 | 3,395 | 3,395 | 3,280 | 3,290 | -85 | -2.5% | 109,500 |
| 2022/11/01 | 3,280 | 3,400 | 3,230 | 3,375 | +100 | +3.1% | 112,900 |
| 2022/10/31 | 3,390 | 3,390 | 3,230 | 3,275 | -65 | -1.9% | 124,900 |
| 2022/10/28 | 3,295 | 3,360 | 3,255 | 3,340 | +25 | +0.8% | 69,600 |
| 2022/10/27 | 3,385 | 3,410 | 3,315 | 3,315 | -60 | -1.8% | 68,400 |
| 2022/10/26 | 3,430 | 3,430 | 3,300 | 3,375 | -15 | -0.4% | 103,300 |
| 2022/10/25 | 3,335 | 3,415 | 3,260 | 3,390 | +30 | +0.9% | 149,100 |
| 2022/10/24 | 3,510 | 3,510 | 3,360 | 3,360 | -45 | -1.3% | 123,000 |
| 2022/10/21 | 3,480 | 3,500 | 3,405 | 3,405 | -60 | -1.7% | 127,400 |
| 2022/10/20 | 3,575 | 3,575 | 3,385 | 3,465 | -130 | -3.6% | 282,300 |
| 2022/10/19 | 3,600 | 3,660 | 3,480 | 3,595 | +5 | +0.1% | 231,400 |
| 2022/10/18 | 3,525 | 3,600 | 3,455 | 3,590 | +130 | +3.8% | 164,800 |
| 2022/10/17 | 3,435 | 3,515 | 3,405 | 3,460 | -10 | -0.3% | 179,300 |
| 2022/10/14 | 3,235 | 3,530 | 3,230 | 3,470 | +250 | +7.8% | 366,600 |
651～
700
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 | 292,900円 | +25.8% | +22.4% | 3.62% | 6.98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 | 335,500円 | -3.4% | +0.1% | 1.13% | 18.55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 | 165,900円 | +4.1% | +4.9% | 1.81% | 13.99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 | 158,400円 | +9.8% | +10.1% | 2.15% | 17.04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 | 280,200円 | +2.1% | -4.5% | 2.50% | 7.87倍 | 1.18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
