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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 1,809 | 1,860 | 1,807 | 1,847 | +38 | +2.1% | 108,400 |
| 2017/10/02 | 1,757 | 1,829 | 1,751 | 1,809 | +79 | +4.6% | 167,200 |
| 2017/09/29 | 1,695 | 1,765 | 1,690 | 1,730 | +23 | +1.3% | 130,000 |
| 2017/09/28 | 1,668 | 1,708 | 1,663 | 1,707 | +73 | +4.5% | 97,300 |
| 2017/09/27 | 1,583 | 1,649 | 1,579 | 1,634 | +35 | +2.2% | 60,200 |
| 2017/09/26 | 1,557 | 1,610 | 1,545 | 1,599 | +29 | +1.8% | 77,300 |
| 2017/09/25 | 1,600 | 1,610 | 1,560 | 1,570 | -3 | -0.2% | 104,000 |
| 2017/09/22 | 1,679 | 1,684 | 1,566 | 1,573 | -122 | -7.2% | 161,800 |
| 2017/09/21 | 1,741 | 1,742 | 1,690 | 1,695 | -11 | -0.6% | 41,500 |
| 2017/09/20 | 1,706 | 1,727 | 1,667 | 1,706 | ±0 | ±0% | 53,300 |
| 2017/09/19 | 1,660 | 1,710 | 1,659 | 1,706 | +83 | +5.1% | 77,700 |
| 2017/09/15 | 1,600 | 1,635 | 1,597 | 1,623 | +16 | +1% | 37,200 |
| 2017/09/14 | 1,642 | 1,657 | 1,590 | 1,607 | -33 | -2% | 40,900 |
| 2017/09/13 | 1,670 | 1,685 | 1,635 | 1,640 | -15 | -0.9% | 50,300 |
| 2017/09/12 | 1,667 | 1,667 | 1,609 | 1,655 | +14 | +0.9% | 49,000 |
| 2017/09/11 | 1,661 | 1,669 | 1,631 | 1,641 | -8 | -0.5% | 51,800 |
| 2017/09/08 | 1,660 | 1,675 | 1,631 | 1,649 | +24 | +1.5% | 68,600 |
| 2017/09/07 | 1,567 | 1,685 | 1,552 | 1,625 | +90 | +5.9% | 132,200 |
| 2017/09/06 | 1,539 | 1,591 | 1,505 | 1,535 | -44 | -2.8% | 95,900 |
| 2017/09/05 | 1,654 | 1,663 | 1,570 | 1,579 | -104 | -6.2% | 101,700 |
| 2017/09/04 | 1,716 | 1,716 | 1,638 | 1,683 | -33 | -1.9% | 53,500 |
| 2017/09/01 | 1,745 | 1,770 | 1,716 | 1,716 | -27 | -1.5% | 46,400 |
| 2017/08/31 | 1,795 | 1,795 | 1,729 | 1,743 | -55 | -3.1% | 73,400 |
| 2017/08/30 | 1,800 | 1,800 | 1,705 | 1,798 | +11 | +0.6% | 151,800 |
| 2017/08/29 | 1,733 | 1,787 | 1,689 | 1,787 | +42 | +2.4% | 94,500 |
| 2017/08/28 | 1,677 | 1,756 | 1,677 | 1,745 | +74 | +4.4% | 96,500 |
| 2017/08/25 | 1,707 | 1,707 | 1,670 | 1,671 | -18 | -1.1% | 16,400 |
| 2017/08/24 | 1,596 | 1,690 | 1,591 | 1,689 | +74 | +4.6% | 64,000 |
| 2017/08/23 | 1,648 | 1,654 | 1,593 | 1,615 | -22 | -1.3% | 49,600 |
| 2017/08/22 | 1,610 | 1,678 | 1,586 | 1,637 | -49 | -2.9% | 143,200 |
| 2017/08/21 | 1,691 | 1,776 | 1,674 | 1,686 | +33 | +2% | 261,300 |
| 2017/08/18 | 1,666 | 1,685 | 1,608 | 1,653 | +27 | +1.7% | 154,000 |
| 2017/08/17 | 1,556 | 1,647 | 1,548 | 1,626 | +75 | +4.8% | 142,000 |
| 2017/08/16 | 1,543 | 1,559 | 1,512 | 1,551 | +48 | +3.2% | 123,500 |
| 2017/08/15 | 1,550 | 1,585 | 1,408 | 1,503 | +5 | +0.3% | 264,000 |
| 2017/08/14 | 1,468 | 1,510 | 1,454 | 1,498 | +30 | +2% | 91,700 |
| 2017/08/10 | 1,449 | 1,484 | 1,414 | 1,468 | +37 | +2.6% | 39,200 |
| 2017/08/09 | 1,468 | 1,495 | 1,431 | 1,431 | -77 | -5.1% | 39,000 |
| 2017/08/08 | 1,470 | 1,526 | 1,432 | 1,508 | +68 | +4.7% | 127,100 |
| 2017/08/07 | 1,379 | 1,500 | 1,362 | 1,440 | +81 | +6% | 86,900 |
| 2017/08/04 | 1,364 | 1,389 | 1,359 | 1,359 | -19 | -1.4% | 35,900 |
| 2017/08/03 | 1,349 | 1,379 | 1,330 | 1,378 | +29 | +2.1% | 77,900 |
| 2017/08/02 | 1,327 | 1,353 | 1,325 | 1,349 | +28 | +2.1% | 44,400 |
| 2017/08/01 | 1,315 | 1,321 | 1,278 | 1,321 | +18 | +1.4% | 51,900 |
| 2017/07/31 | 1,273 | 1,309 | 1,264 | 1,303 | +23 | +1.8% | 38,000 |
| 2017/07/28 | 1,307 | 1,315 | 1,250 | 1,280 | -27 | -2.1% | 52,700 |
| 2017/07/27 | 1,320 | 1,324 | 1,304 | 1,307 | +2 | +0.2% | 21,600 |
| 2017/07/26 | 1,330 | 1,333 | 1,305 | 1,305 | -17 | -1.3% | 15,100 |
| 2017/07/25 | 1,320 | 1,344 | 1,307 | 1,322 | +23 | +1.8% | 35,600 |
| 2017/07/24 | 1,297 | 1,299 | 1,280 | 1,299 | -2 | -0.2% | 24,700 |
1851～
1900
件表示中 / 5297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 | 291,500円 | +32.7% | -21.6% | 3.57% | 7.46倍 | 1.05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 |
| ジョイフル | 108,600円 | +1.4% | -24.0% | 0.92% | 12.12倍 | 2.74倍 |
|
九州地盤。ステーキ、ハンバーグ軸のファミレスを展開。傘下に近畿地盤とするフレンドリー |
| エターナルホスヒ | 284,400円 | +8.2% | -7.2% | 1.62% | 18.22倍 | 3.57倍 |
|
東名阪中心に全品均一価格の焼き鳥店「鳥貴族」展開。地方都市の開拓推進。海外事業育成中 |
| 日産東ＨＤ | 49,100円 | +0.7% | -16.3% | 4.89% | 6.49倍 | 0.50倍 |
|
日産系最大手ディーラー。東京の個人・小口法人販売を集約し発足、傘下の販社３社を２１年統合 |
| カネ美食品 | 318,500円 | -3.4% | +0.1% | 1.19% | 17.61倍 | 1.06倍 |
|
中部地盤。テナント総菜販売とファミマ用米飯が柱。ドンキ等展開するＰＰＩＨの持分会社 |
市場注目の銘柄
チャート関連のコラム
