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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 2,165 | 2,219 | 2,104 | 2,120 | -50 | -2.3% | 140,200 |
| 2022/05/19 | 2,135 | 2,218 | 2,051 | 2,170 | -20 | -0.9% | 277,500 |
| 2022/05/18 | 2,224 | 2,224 | 2,118 | 2,190 | -56 | -2.5% | 224,300 |
| 2022/05/17 | 2,034 | 2,290 | 1,965 | 2,246 | +113 | +5.3% | 360,700 |
| 2022/05/16 | 1,938 | 2,142 | 1,938 | 2,133 | +251 | +13.3% | 318,200 |
| 2022/05/13 | 1,828 | 1,993 | 1,750 | 1,882 | +68 | +3.7% | 376,800 |
| 2022/05/12 | 1,844 | 1,879 | 1,779 | 1,814 | -67 | -3.6% | 134,100 |
| 2022/05/11 | 1,966 | 1,984 | 1,861 | 1,881 | -125 | -6.2% | 196,400 |
| 2022/05/10 | 1,910 | 2,021 | 1,882 | 2,006 | +99 | +5.2% | 192,500 |
| 2022/05/09 | 1,886 | 1,985 | 1,870 | 1,907 | +16 | +0.8% | 146,400 |
| 2022/05/06 | 1,783 | 1,920 | 1,780 | 1,891 | +103 | +5.8% | 194,600 |
| 2022/05/02 | 1,764 | 1,806 | 1,751 | 1,788 | +24 | +1.4% | 50,300 |
| 2022/04/28 | 1,730 | 1,778 | 1,707 | 1,764 | +51 | +3% | 56,900 |
| 2022/04/27 | 1,695 | 1,724 | 1,685 | 1,713 | -22 | -1.3% | 45,000 |
| 2022/04/26 | 1,755 | 1,755 | 1,713 | 1,735 | -1 | -0.1% | 36,100 |
| 2022/04/25 | 1,701 | 1,772 | 1,686 | 1,736 | -11 | -0.6% | 92,900 |
| 2022/04/22 | 1,799 | 1,799 | 1,737 | 1,747 | -75 | -4.1% | 78,600 |
| 2022/04/21 | 1,879 | 1,879 | 1,800 | 1,822 | -53 | -2.8% | 63,700 |
| 2022/04/20 | 1,919 | 1,919 | 1,854 | 1,875 | -13 | -0.7% | 51,900 |
| 2022/04/19 | 1,848 | 1,896 | 1,823 | 1,888 | +70 | +3.9% | 75,300 |
| 2022/04/18 | 1,770 | 1,832 | 1,770 | 1,818 | +32 | +1.8% | 98,000 |
| 2022/04/15 | 1,770 | 1,802 | 1,755 | 1,786 | -9 | -0.5% | 54,900 |
| 2022/04/14 | 1,850 | 1,881 | 1,783 | 1,795 | -55 | -3% | 136,500 |
| 2022/04/13 | 1,820 | 1,865 | 1,820 | 1,850 | +30 | +1.6% | 41,100 |
| 2022/04/12 | 1,873 | 1,873 | 1,801 | 1,820 | -85 | -4.5% | 61,800 |
| 2022/04/11 | 1,903 | 1,931 | 1,880 | 1,905 | -8 | -0.4% | 47,100 |
| 2022/04/08 | 1,945 | 1,948 | 1,871 | 1,913 | -22 | -1.1% | 60,900 |
| 2022/04/07 | 1,971 | 1,971 | 1,898 | 1,935 | -55 | -2.8% | 73,600 |
| 2022/04/06 | 1,903 | 2,030 | 1,844 | 1,990 | +60 | +3.1% | 181,000 |
| 2022/04/05 | 1,933 | 1,979 | 1,921 | 1,930 | +27 | +1.4% | 82,200 |
| 2022/04/04 | 1,805 | 1,908 | 1,805 | 1,903 | +96 | +5.3% | 73,200 |
| 2022/04/01 | 1,858 | 1,860 | 1,780 | 1,807 | -69 | -3.7% | 70,900 |
| 2022/03/31 | 1,834 | 1,895 | 1,794 | 1,876 | +42 | +2.3% | 64,000 |
| 2022/03/30 | 1,753 | 1,849 | 1,730 | 1,834 | +101 | +5.8% | 103,300 |
| 2022/03/29 | 1,760 | 1,785 | 1,725 | 1,733 | -13 | -0.7% | 41,700 |
| 2022/03/28 | 1,805 | 1,805 | 1,709 | 1,746 | -59 | -3.3% | 72,200 |
| 2022/03/25 | 1,851 | 1,860 | 1,765 | 1,805 | -38 | -2.1% | 103,700 |
| 2022/03/24 | 1,811 | 1,880 | 1,801 | 1,843 | -8 | -0.4% | 113,800 |
| 2022/03/23 | 1,800 | 1,874 | 1,800 | 1,851 | +81 | +4.6% | 182,200 |
| 2022/03/22 | 1,792 | 1,834 | 1,755 | 1,770 | -14 | -0.8% | 115,100 |
| 2022/03/18 | 1,755 | 1,796 | 1,752 | 1,784 | +29 | +1.7% | 81,200 |
| 2022/03/17 | 1,750 | 1,777 | 1,714 | 1,755 | +41 | +2.4% | 99,200 |
| 2022/03/16 | 1,682 | 1,724 | 1,660 | 1,714 | +45 | +2.7% | 57,900 |
| 2022/03/15 | 1,600 | 1,678 | 1,600 | 1,669 | +53 | +3.3% | 45,800 |
| 2022/03/14 | 1,589 | 1,634 | 1,589 | 1,616 | +16 | +1% | 45,900 |
| 2022/03/11 | 1,550 | 1,602 | 1,545 | 1,600 | +12 | +0.8% | 34,800 |
| 2022/03/10 | 1,557 | 1,597 | 1,539 | 1,588 | +131 | +9% | 122,100 |
| 2022/03/09 | 1,535 | 1,540 | 1,449 | 1,457 | -77 | -5% | 110,200 |
| 2022/03/08 | 1,542 | 1,600 | 1,520 | 1,534 | -56 | -3.5% | 83,700 |
| 2022/03/07 | 1,595 | 1,607 | 1,511 | 1,590 | -45 | -2.8% | 155,000 |
801～
850
件表示中 / 5372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 | 292,000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% | 18.12倍 | 1.09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 | 166,500円 | +4.1% | +4.9% | 1.80% | 14.04倍 | 1.39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 |
| エコス | 278,500円 | +2.1% | -4.5% | 2.51% | 7.82倍 | 1.16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 |
| あみやき | 157,700円 | +9.8% | +10.1% | 2.16% | 16.96倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
