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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,308 | 1,308 | 1,297 | 1,301 | -6 | -0.5% | 26,300 |
| 2017/07/20 | 1,321 | 1,323 | 1,302 | 1,307 | -7 | -0.5% | 37,100 |
| 2017/07/19 | 1,335 | 1,339 | 1,309 | 1,314 | -30 | -2.2% | 33,600 |
| 2017/07/18 | 1,352 | 1,362 | 1,323 | 1,344 | -16 | -1.2% | 28,600 |
| 2017/07/14 | 1,341 | 1,368 | 1,339 | 1,360 | +19 | +1.4% | 26,500 |
| 2017/07/13 | 1,351 | 1,352 | 1,330 | 1,341 | +10 | +0.8% | 26,900 |
| 2017/07/12 | 1,349 | 1,359 | 1,330 | 1,331 | -34 | -2.5% | 20,500 |
| 2017/07/11 | 1,334 | 1,365 | 1,332 | 1,365 | +45 | +3.4% | 44,400 |
| 2017/07/10 | 1,380 | 1,380 | 1,303 | 1,320 | -72 | -5.2% | 106,800 |
| 2017/07/07 | 1,411 | 1,457 | 1,350 | 1,392 | -36 | -2.5% | 70,400 |
| 2017/07/06 | 1,430 | 1,438 | 1,418 | 1,428 | -7 | -0.5% | 20,000 |
| 2017/07/05 | 1,454 | 1,456 | 1,414 | 1,435 | -18 | -1.2% | 43,700 |
| 2017/07/04 | 1,480 | 1,489 | 1,420 | 1,453 | -36 | -2.4% | 46,700 |
| 2017/07/03 | 1,498 | 1,518 | 1,469 | 1,489 | -1 | -0.1% | 32,800 |
| 2017/06/30 | 1,475 | 1,503 | 1,469 | 1,490 | -10 | -0.7% | 63,900 |
| 2017/06/29 | 1,499 | 1,509 | 1,492 | 1,500 | +22 | +1.5% | 39,800 |
| 2017/06/28 | 1,464 | 1,493 | 1,461 | 1,478 | -16 | -1.1% | 74,100 |
| 2017/06/27 | 1,443 | 1,530 | 1,433 | 1,494 | +51 | +3.5% | 125,000 |
| 2017/06/26 | 1,478 | 1,496 | 1,435 | 1,443 | +63 | +4.6% | 142,300 |
| 2017/06/23 | 1,413 | 1,413 | 1,360 | 1,380 | -31 | -2.2% | 39,500 |
| 2017/06/22 | 1,425 | 1,425 | 1,399 | 1,411 | +6 | +0.4% | 32,300 |
| 2017/06/21 | 1,391 | 1,428 | 1,385 | 1,405 | +1 | +0.1% | 67,900 |
| 2017/06/20 | 1,420 | 1,451 | 1,395 | 1,404 | -6 | -0.4% | 90,800 |
| 2017/06/19 | 1,386 | 1,417 | 1,369 | 1,410 | +54 | +4% | 117,700 |
| 2017/06/16 | 1,327 | 1,370 | 1,325 | 1,356 | +47 | +3.6% | 36,500 |
| 2017/06/15 | 1,331 | 1,354 | 1,306 | 1,309 | -22 | -1.7% | 28,300 |
| 2017/06/14 | 1,333 | 1,345 | 1,305 | 1,331 | -9 | -0.7% | 22,400 |
| 2017/06/13 | 1,339 | 1,374 | 1,337 | 1,340 | ±0 | ±0% | 42,800 |
| 2017/06/12 | 1,340 | 1,354 | 1,304 | 1,340 | -11 | -0.8% | 30,100 |
| 2017/06/09 | 1,380 | 1,380 | 1,351 | 1,351 | -5 | -0.4% | 33,500 |
| 2017/06/08 | 1,357 | 1,378 | 1,340 | 1,356 | +27 | +2% | 80,600 |
| 2017/06/07 | 1,300 | 1,338 | 1,289 | 1,329 | +43 | +3.3% | 77,600 |
| 2017/06/06 | 1,244 | 1,297 | 1,235 | 1,286 | +41 | +3.3% | 39,900 |
| 2017/06/05 | 1,250 | 1,256 | 1,242 | 1,245 | -11 | -0.9% | 9,100 |
| 2017/06/02 | 1,272 | 1,272 | 1,208 | 1,256 | -5 | -0.4% | 29,500 |
| 2017/06/01 | 1,254 | 1,269 | 1,254 | 1,261 | -2 | -0.2% | 12,200 |
| 2017/05/31 | 1,220 | 1,263 | 1,220 | 1,263 | +38 | +3.1% | 14,100 |
| 2017/05/30 | 1,214 | 1,240 | 1,209 | 1,225 | +11 | +0.9% | 19,000 |
| 2017/05/29 | 1,220 | 1,220 | 1,208 | 1,214 | -1 | -0.1% | 18,100 |
| 2017/05/26 | 1,208 | 1,219 | 1,201 | 1,215 | +7 | +0.6% | 9,400 |
| 2017/05/25 | 1,228 | 1,228 | 1,197 | 1,208 | -2 | -0.2% | 17,300 |
| 2017/05/24 | 1,252 | 1,255 | 1,203 | 1,210 | -34 | -2.7% | 36,900 |
| 2017/05/23 | 1,272 | 1,280 | 1,240 | 1,244 | -28 | -2.2% | 18,200 |
| 2017/05/22 | 1,286 | 1,286 | 1,263 | 1,272 | -2 | -0.2% | 6,700 |
| 2017/05/19 | 1,291 | 1,291 | 1,261 | 1,274 | +1 | +0.1% | 15,500 |
| 2017/05/18 | 1,281 | 1,290 | 1,272 | 1,273 | -34 | -2.6% | 18,400 |
| 2017/05/17 | 1,281 | 1,320 | 1,243 | 1,307 | -4 | -0.3% | 33,800 |
| 2017/05/16 | 1,321 | 1,330 | 1,311 | 1,311 | -10 | -0.8% | 36,300 |
| 2017/05/15 | 1,260 | 1,321 | 1,260 | 1,321 | +7 | +0.5% | 60,300 |
| 2017/05/12 | 1,269 | 1,314 | 1,260 | 1,314 | +57 | +4.5% | 64,200 |
1901～
1950
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
