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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/23 | 3,455 | 3,530 | 3,400 | 3,420 | -15 | -0.4% | 120,000 |
| 2015/04/22 | 3,265 | 3,450 | 3,265 | 3,435 | +190 | +5.9% | 230,800 |
| 2015/04/21 | 3,235 | 3,280 | 3,220 | 3,245 | -5 | -0.2% | 30,600 |
| 2015/04/20 | 3,180 | 3,280 | 3,150 | 3,250 | +25 | +0.8% | 46,900 |
| 2015/04/17 | 3,235 | 3,280 | 3,195 | 3,225 | -30 | -0.9% | 60,500 |
| 2015/04/16 | 3,200 | 3,300 | 3,180 | 3,255 | +50 | +1.6% | 97,400 |
| 2015/04/15 | 3,270 | 3,295 | 3,200 | 3,205 | -65 | -2% | 59,200 |
| 2015/04/14 | 3,330 | 3,360 | 3,260 | 3,270 | -60 | -1.8% | 89,100 |
| 2015/04/13 | 3,220 | 3,340 | 3,220 | 3,330 | +120 | +3.7% | 146,600 |
| 2015/04/10 | 3,190 | 3,210 | 3,105 | 3,210 | +35 | +1.1% | 73,500 |
| 2015/04/09 | 3,175 | 3,190 | 3,145 | 3,175 | +15 | +0.5% | 58,800 |
| 2015/04/08 | 3,145 | 3,170 | 3,090 | 3,160 | +35 | +1.1% | 87,300 |
| 2015/04/07 | 3,195 | 3,195 | 3,065 | 3,125 | -55 | -1.7% | 123,500 |
| 2015/04/06 | 3,025 | 3,190 | 2,992 | 3,180 | +196 | +6.6% | 165,200 |
| 2015/04/03 | 2,948 | 3,000 | 2,912 | 2,984 | +53 | +1.8% | 62,200 |
| 2015/04/02 | 2,913 | 2,950 | 2,905 | 2,931 | -10 | -0.3% | 56,500 |
| 2015/04/01 | 3,010 | 3,050 | 2,930 | 2,941 | -57 | -1.9% | 61,800 |
| 2015/03/31 | 2,930 | 3,015 | 2,912 | 2,998 | +83 | +2.8% | 151,600 |
| 2015/03/30 | 2,995 | 3,030 | 2,900 | 2,915 | -85 | -2.8% | 91,400 |
| 2015/03/27 | 3,030 | 3,070 | 2,991 | 3,000 | -50 | -1.6% | 68,300 |
| 2015/03/26 | 3,080 | 3,100 | 3,035 | 3,050 | -45 | -1.5% | 75,600 |
| 2015/03/25 | 3,110 | 3,135 | 3,095 | 3,095 | -20 | -0.6% | 41,600 |
| 2015/03/24 | 3,165 | 3,175 | 3,105 | 3,115 | -60 | -1.9% | 63,600 |
| 2015/03/23 | 3,160 | 3,235 | 3,160 | 3,175 | +85 | +2.8% | 123,600 |
| 2015/03/20 | 3,090 | 3,110 | 3,080 | 3,090 | -10 | -0.3% | 64,000 |
| 2015/03/19 | 3,120 | 3,145 | 3,085 | 3,100 | -20 | -0.6% | 104,700 |
2501～
2550
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 | 299,500円 | +25.8% | +22.4% | 3.54% | 7.14倍 | 1.01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 | 167,800円 | +4.1% | +4.9% | 1.79% | 14.15倍 | 1.40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 | 277,600円 | +2.1% | -4.5% | 2.52% | 7.79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
