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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 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 |
1951～
2000
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
