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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 2,250 | 2,250 | 2,031 | 2,110 | -49 | -2.3% | 246,200 |
| 2017/11/08 | 2,200 | 2,253 | 2,066 | 2,159 | +169 | +8.5% | 400,800 |
| 2017/11/07 | 1,840 | 2,010 | 1,840 | 1,990 | +208 | +11.7% | 272,400 |
| 2017/11/06 | 1,788 | 1,788 | 1,761 | 1,782 | -5 | -0.3% | 19,400 |
| 2017/11/02 | 1,792 | 1,801 | 1,775 | 1,787 | -6 | -0.3% | 22,300 |
| 2017/11/01 | 1,819 | 1,819 | 1,777 | 1,793 | -7 | -0.4% | 30,300 |
| 2017/10/31 | 1,790 | 1,811 | 1,760 | 1,800 | +2 | +0.1% | 50,200 |
| 2017/10/30 | 1,780 | 1,824 | 1,780 | 1,798 | +30 | +1.7% | 57,100 |
| 2017/10/27 | 1,778 | 1,800 | 1,749 | 1,768 | ±0 | ±0% | 40,900 |
| 2017/10/26 | 1,738 | 1,775 | 1,736 | 1,768 | +30 | +1.7% | 24,600 |
| 2017/10/25 | 1,769 | 1,777 | 1,735 | 1,738 | -31 | -1.8% | 23,900 |
| 2017/10/24 | 1,730 | 1,778 | 1,713 | 1,769 | +42 | +2.4% | 26,500 |
| 2017/10/23 | 1,750 | 1,750 | 1,700 | 1,727 | -1 | -0.1% | 27,600 |
| 2017/10/20 | 1,739 | 1,739 | 1,700 | 1,728 | ±0 | ±0% | 28,800 |
| 2017/10/19 | 1,764 | 1,774 | 1,700 | 1,728 | -29 | -1.7% | 27,400 |
| 2017/10/18 | 1,723 | 1,765 | 1,711 | 1,757 | +15 | +0.9% | 21,500 |
| 2017/10/17 | 1,720 | 1,768 | 1,689 | 1,742 | +32 | +1.9% | 48,900 |
| 2017/10/16 | 1,741 | 1,757 | 1,708 | 1,710 | -47 | -2.7% | 38,400 |
| 2017/10/13 | 1,780 | 1,782 | 1,743 | 1,757 | -23 | -1.3% | 33,600 |
| 2017/10/12 | 1,801 | 1,823 | 1,771 | 1,780 | -9 | -0.5% | 48,000 |
| 2017/10/11 | 1,794 | 1,800 | 1,756 | 1,789 | -5 | -0.3% | 70,200 |
| 2017/10/10 | 1,782 | 1,801 | 1,738 | 1,794 | +19 | +1.1% | 55,000 |
| 2017/10/06 | 1,799 | 1,805 | 1,775 | 1,775 | -25 | -1.4% | 26,400 |
| 2017/10/05 | 1,806 | 1,832 | 1,765 | 1,800 | -46 | -2.5% | 78,600 |
| 2017/10/04 | 1,839 | 1,863 | 1,816 | 1,846 | -1 | -0.1% | 79,700 |
| 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 |
1901～
1950
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
