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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 1,242 | 1,242 | 1,226 | 1,229 | -19 | -1.5% | 8,600 |
| 2017/02/23 | 1,256 | 1,257 | 1,240 | 1,248 | -8 | -0.6% | 5,000 |
| 2017/02/22 | 1,244 | 1,265 | 1,242 | 1,256 | +17 | +1.4% | 9,800 |
| 2017/02/21 | 1,228 | 1,270 | 1,228 | 1,239 | +17 | +1.4% | 12,400 |
| 2017/02/20 | 1,300 | 1,300 | 1,222 | 1,222 | -38 | -3% | 34,900 |
| 2017/02/17 | 1,223 | 1,260 | 1,208 | 1,260 | +36 | +2.9% | 19,600 |
| 2017/02/16 | 1,246 | 1,251 | 1,216 | 1,224 | -29 | -2.3% | 17,400 |
| 2017/02/15 | 1,270 | 1,289 | 1,246 | 1,253 | -12 | -0.9% | 37,600 |
| 2017/02/14 | 1,250 | 1,274 | 1,250 | 1,265 | +18 | +1.4% | 31,200 |
| 2017/02/13 | 1,142 | 1,279 | 1,142 | 1,247 | +15 | +1.2% | 150,000 |
| 2017/02/10 | 1,180 | 1,248 | 1,176 | 1,232 | +71 | +6.1% | 55,800 |
| 2017/02/09 | 1,201 | 1,210 | 1,161 | 1,161 | -57 | -4.7% | 46,700 |
| 2017/02/08 | 1,214 | 1,225 | 1,198 | 1,218 | +5 | +0.4% | 14,500 |
| 2017/02/07 | 1,208 | 1,232 | 1,208 | 1,213 | +1 | +0.1% | 7,300 |
| 2017/02/06 | 1,240 | 1,245 | 1,205 | 1,212 | -8 | -0.7% | 29,100 |
| 2017/02/03 | 1,229 | 1,268 | 1,214 | 1,220 | +15 | +1.2% | 42,700 |
| 2017/02/02 | 1,254 | 1,258 | 1,189 | 1,205 | -47 | -3.8% | 56,600 |
| 2017/02/01 | 1,260 | 1,266 | 1,243 | 1,252 | -12 | -0.9% | 34,300 |
| 2017/01/31 | 1,286 | 1,286 | 1,264 | 1,264 | -25 | -1.9% | 15,200 |
| 2017/01/30 | 1,318 | 1,318 | 1,288 | 1,289 | -16 | -1.2% | 17,600 |
| 2017/01/27 | 1,332 | 1,349 | 1,305 | 1,305 | -24 | -1.8% | 19,000 |
| 2017/01/26 | 1,320 | 1,362 | 1,320 | 1,329 | +20 | +1.5% | 42,300 |
| 2017/01/25 | 1,300 | 1,309 | 1,295 | 1,309 | +53 | +4.2% | 21,400 |
| 2017/01/24 | 1,303 | 1,310 | 1,255 | 1,256 | -45 | -3.5% | 38,700 |
| 2017/01/23 | 1,302 | 1,318 | 1,301 | 1,301 | ±0 | ±0% | 17,300 |
| 2017/01/20 | 1,319 | 1,319 | 1,301 | 1,301 | -18 | -1.4% | 38,300 |
| 2017/01/19 | 1,313 | 1,324 | 1,307 | 1,319 | +12 | +0.9% | 15,400 |
| 2017/01/18 | 1,308 | 1,340 | 1,306 | 1,307 | -27 | -2% | 45,900 |
| 2017/01/17 | 1,376 | 1,376 | 1,330 | 1,334 | -45 | -3.3% | 29,500 |
| 2017/01/16 | 1,396 | 1,396 | 1,373 | 1,379 | -17 | -1.2% | 26,000 |
| 2017/01/13 | 1,411 | 1,420 | 1,392 | 1,396 | -35 | -2.4% | 29,200 |
| 2017/01/12 | 1,450 | 1,450 | 1,402 | 1,431 | -9 | -0.6% | 41,300 |
| 2017/01/11 | 1,430 | 1,454 | 1,428 | 1,440 | +9 | +0.6% | 61,100 |
| 2017/01/10 | 1,423 | 1,448 | 1,420 | 1,431 | -14 | -1% | 45,600 |
| 2017/01/06 | 1,467 | 1,485 | 1,445 | 1,445 | -52 | -3.5% | 28,100 |
| 2017/01/05 | 1,404 | 1,533 | 1,404 | 1,497 | +94 | +6.7% | 119,100 |
| 2017/01/04 | 1,402 | 1,420 | 1,381 | 1,403 | +24 | +1.7% | 54,300 |
| 2016/12/30 | 1,385 | 1,404 | 1,371 | 1,379 | -8 | -0.6% | 25,100 |
| 2016/12/29 | 1,418 | 1,424 | 1,383 | 1,387 | -47 | -3.3% | 39,300 |
| 2016/12/28 | 1,406 | 1,444 | 1,405 | 1,434 | +34 | +2.4% | 28,700 |
| 2016/12/27 | 1,400 | 1,416 | 1,395 | 1,400 | ±0 | ±0% | 41,900 |
| 2016/12/26 | 1,426 | 1,426 | 1,390 | 1,400 | -21 | -1.5% | 39,600 |
| 2016/12/22 | 1,384 | 1,435 | 1,381 | 1,421 | -1 | -0.1% | 82,400 |
| 2016/12/21 | 1,447 | 1,505 | 1,400 | 1,422 | -7 | -0.5% | 100,800 |
| 2016/12/20 | 1,401 | 1,439 | 1,380 | 1,429 | +25 | +1.8% | 97,500 |
| 2016/12/19 | 1,490 | 1,498 | 1,401 | 1,404 | -125 | -8.2% | 143,100 |
| 2016/12/16 | 1,618 | 1,630 | 1,460 | 1,529 | -71 | -4.4% | 228,000 |
| 2016/12/15 | 1,568 | 1,602 | 1,523 | 1,600 | +102 | +6.8% | 263,000 |
| 2016/12/14 | 1,359 | 1,508 | 1,359 | 1,498 | +155 | +11.5% | 194,300 |
| 2016/12/13 | 1,344 | 1,367 | 1,331 | 1,343 | +13 | +1% | 47,600 |
2001～
2050
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 | 293,800円 | +32.7% | -21.6% | 3.54% | 7.52倍 | 1.06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 | 109,000円 | +1.4% | -24.0% | 0.92% | 12.16倍 | 2.75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 | 285,800円 | +8.2% | -7.2% | 1.61% | 18.31倍 | 3.59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 | 49,000円 | +0.7% | -16.3% | 4.90% | 6.48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 | 320,000円 | -3.4% | +0.1% | 1.19% | 17.69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
