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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,071 | 1,079 | 1,053 | 1,053 | -21 | -2% | 35,700 |
| 2017/03/31 | 1,119 | 1,123 | 1,066 | 1,074 | -34 | -3.1% | 26,000 |
| 2017/03/30 | 1,092 | 1,128 | 1,081 | 1,108 | +35 | +3.3% | 44,800 |
| 2017/03/29 | 1,098 | 1,101 | 1,067 | 1,073 | -34 | -3.1% | 34,900 |
| 2017/03/28 | 1,103 | 1,125 | 1,102 | 1,107 | +15 | +1.4% | 10,600 |
| 2017/03/27 | 1,123 | 1,129 | 1,081 | 1,092 | -46 | -4% | 30,000 |
| 2017/03/24 | 1,133 | 1,139 | 1,120 | 1,138 | +11 | +1% | 25,200 |
| 2017/03/23 | 1,127 | 1,133 | 1,125 | 1,127 | +2 | +0.2% | 13,200 |
| 2017/03/22 | 1,145 | 1,145 | 1,124 | 1,125 | -25 | -2.2% | 23,300 |
| 2017/03/21 | 1,150 | 1,152 | 1,134 | 1,150 | +10 | +0.9% | 23,600 |
| 2017/03/17 | 1,126 | 1,145 | 1,121 | 1,140 | +18 | +1.6% | 20,400 |
| 2017/03/16 | 1,122 | 1,126 | 1,120 | 1,122 | -4 | -0.4% | 17,600 |
| 2017/03/15 | 1,145 | 1,145 | 1,126 | 1,126 | -19 | -1.7% | 23,900 |
| 2017/03/14 | 1,149 | 1,161 | 1,145 | 1,145 | -3 | -0.3% | 19,400 |
| 2017/03/13 | 1,172 | 1,172 | 1,148 | 1,148 | ±0 | ±0% | 28,300 |
| 2017/03/10 | 1,146 | 1,160 | 1,146 | 1,148 | ±0 | ±0% | 12,300 |
| 2017/03/09 | 1,150 | 1,163 | 1,146 | 1,148 | -6 | -0.5% | 29,900 |
| 2017/03/08 | 1,167 | 1,167 | 1,154 | 1,154 | -13 | -1.1% | 24,500 |
| 2017/03/07 | 1,178 | 1,178 | 1,165 | 1,167 | -10 | -0.8% | 7,400 |
| 2017/03/06 | 1,173 | 1,177 | 1,166 | 1,177 | +15 | +1.3% | 7,600 |
| 2017/03/03 | 1,182 | 1,182 | 1,160 | 1,162 | -20 | -1.7% | 25,700 |
| 2017/03/02 | 1,183 | 1,200 | 1,175 | 1,182 | +5 | +0.4% | 13,000 |
| 2017/03/01 | 1,176 | 1,180 | 1,163 | 1,177 | -7 | -0.6% | 26,400 |
| 2017/02/28 | 1,201 | 1,201 | 1,183 | 1,184 | -17 | -1.4% | 26,000 |
| 2017/02/27 | 1,221 | 1,221 | 1,198 | 1,201 | -28 | -2.3% | 22,900 |
| 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 |
2051～
2100
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
