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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 3,860 | 3,875 | 3,620 | 3,680 | -240 | -6.1% | 201,000 |
| 2015/07/07 | 3,735 | 3,945 | 3,710 | 3,920 | +215 | +5.8% | 122,200 |
| 2015/07/06 | 3,755 | 3,865 | 3,700 | 3,705 | -120 | -3.1% | 98,800 |
| 2015/07/03 | 3,930 | 3,990 | 3,700 | 3,825 | -175 | -4.4% | 165,000 |
| 2015/07/02 | 3,900 | 4,010 | 3,860 | 4,000 | +165 | +4.3% | 158,600 |
| 2015/07/01 | 3,765 | 3,870 | 3,720 | 3,835 | +60 | +1.6% | 62,700 |
| 2015/06/30 | 3,605 | 3,790 | 3,605 | 3,775 | +120 | +3.3% | 76,600 |
| 2015/06/29 | 3,605 | 3,705 | 3,600 | 3,655 | -130 | -3.4% | 123,600 |
| 2015/06/26 | 3,810 | 3,820 | 3,770 | 3,785 | -20 | -0.5% | 60,000 |
| 2015/06/25 | 3,800 | 3,835 | 3,750 | 3,805 | ±0 | ±0% | 70,200 |
| 2015/06/24 | 3,875 | 3,880 | 3,785 | 3,805 | -30 | -0.8% | 59,500 |
| 2015/06/23 | 3,950 | 3,960 | 3,835 | 3,835 | -50 | -1.3% | 99,000 |
| 2015/06/22 | 3,800 | 3,950 | 3,790 | 3,885 | +75 | +2% | 75,700 |
| 2015/06/19 | 3,945 | 3,945 | 3,805 | 3,810 | -85 | -2.2% | 55,600 |
| 2015/06/18 | 3,990 | 4,035 | 3,880 | 3,895 | -145 | -3.6% | 71,500 |
| 2015/06/17 | 3,890 | 4,055 | 3,890 | 4,040 | +80 | +2% | 111,200 |
| 2015/06/16 | 3,850 | 3,990 | 3,780 | 3,960 | +45 | +1.1% | 108,500 |
| 2015/06/15 | 4,020 | 4,055 | 3,875 | 3,915 | -105 | -2.6% | 79,100 |
| 2015/06/12 | 3,880 | 4,090 | 3,880 | 4,020 | +110 | +2.8% | 145,800 |
| 2015/06/11 | 3,920 | 3,950 | 3,835 | 3,910 | +40 | +1% | 139,700 |
| 2015/06/10 | 3,740 | 3,920 | 3,710 | 3,870 | +75 | +2% | 162,500 |
| 2015/06/09 | 3,695 | 3,870 | 3,675 | 3,795 | +205 | +5.7% | 260,100 |
| 2015/06/08 | 3,700 | 3,730 | 3,580 | 3,590 | -165 | -4.4% | 80,100 |
| 2015/06/05 | 3,635 | 3,790 | 3,565 | 3,755 | +135 | +3.7% | 180,000 |
| 2015/06/04 | 3,510 | 3,640 | 3,505 | 3,620 | +80 | +2.3% | 132,100 |
| 2015/06/03 | 3,500 | 3,550 | 3,490 | 3,540 | +45 | +1.3% | 110,600 |
| 2015/06/02 | 3,465 | 3,500 | 3,405 | 3,495 | +40 | +1.2% | 84,500 |
| 2015/06/01 | 3,395 | 3,465 | 3,370 | 3,455 | +130 | +3.9% | 83,100 |
| 2015/05/29 | 3,345 | 3,400 | 3,315 | 3,325 | +65 | +2% | 76,800 |
| 2015/05/28 | 3,310 | 3,360 | 3,250 | 3,260 | -65 | -2% | 65,000 |
| 2015/05/27 | 3,300 | 3,350 | 3,300 | 3,325 | -20 | -0.6% | 21,000 |
| 2015/05/26 | 3,315 | 3,345 | 3,305 | 3,345 | +30 | +0.9% | 32,000 |
| 2015/05/25 | 3,365 | 3,375 | 3,305 | 3,315 | -25 | -0.7% | 32,800 |
| 2015/05/22 | 3,370 | 3,370 | 3,290 | 3,340 | -45 | -1.3% | 36,000 |
| 2015/05/21 | 3,375 | 3,440 | 3,375 | 3,385 | -60 | -1.7% | 30,300 |
| 2015/05/20 | 3,440 | 3,500 | 3,435 | 3,445 | +15 | +0.4% | 71,900 |
| 2015/05/19 | 3,345 | 3,445 | 3,325 | 3,430 | +100 | +3% | 71,200 |
| 2015/05/18 | 3,240 | 3,380 | 3,240 | 3,330 | +95 | +2.9% | 68,700 |
| 2015/05/15 | 3,295 | 3,295 | 3,215 | 3,235 | -60 | -1.8% | 34,300 |
| 2015/05/14 | 3,300 | 3,300 | 3,225 | 3,295 | -5 | -0.2% | 48,700 |
| 2015/05/13 | 3,170 | 3,300 | 3,155 | 3,300 | +85 | +2.6% | 56,900 |
| 2015/05/12 | 3,200 | 3,260 | 3,070 | 3,215 | -105 | -3.2% | 131,900 |
| 2015/05/11 | 3,300 | 3,345 | 3,260 | 3,320 | +90 | +2.8% | 73,700 |
| 2015/05/08 | 3,365 | 3,365 | 3,225 | 3,230 | +5 | +0.2% | 68,800 |
| 2015/05/07 | 3,280 | 3,305 | 3,225 | 3,225 | -65 | -2% | 39,500 |
| 2015/05/01 | 3,325 | 3,340 | 3,245 | 3,290 | -85 | -2.5% | 58,400 |
| 2015/04/30 | 3,495 | 3,500 | 3,350 | 3,375 | -130 | -3.7% | 75,600 |
| 2015/04/28 | 3,615 | 3,620 | 3,455 | 3,505 | -110 | -3% | 93,900 |
| 2015/04/27 | 3,505 | 3,635 | 3,505 | 3,615 | +45 | +1.3% | 134,400 |
| 2015/04/24 | 3,420 | 3,585 | 3,420 | 3,570 | +150 | +4.4% | 177,300 |
2401～
2450
件表示中 / 5298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 | 294,600円 | +32.7% | -21.6% | 3.53% | 7.54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 | 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 | 286,800円 | +8.2% | -7.2% | 1.60% | 18.38倍 | 3.60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 | 48,800円 | +0.7% | -16.3% | 4.92% | 6.45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 | 321,000円 | -3.4% | +0.1% | 1.18% | 17.75倍 | 1.07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
