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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 3,150 | 3,185 | 3,100 | 3,120 | -10 | -0.3% | 93,700 |
| 2015/03/17 | 3,225 | 3,230 | 3,120 | 3,130 | -25 | -0.8% | 103,000 |
| 2015/03/16 | 3,205 | 3,275 | 3,155 | 3,155 | -105 | -3.2% | 109,500 |
| 2015/03/13 | 3,290 | 3,325 | 3,210 | 3,260 | -40 | -1.2% | 76,800 |
| 2015/03/12 | 3,200 | 3,320 | 3,200 | 3,300 | +100 | +3.1% | 81,100 |
| 2015/03/11 | 3,350 | 3,350 | 3,190 | 3,200 | -180 | -5.3% | 193,100 |
| 2015/03/10 | 3,570 | 3,570 | 3,365 | 3,380 | -210 | -5.8% | 146,700 |
| 2015/03/09 | 3,620 | 3,700 | 3,555 | 3,590 | -35 | -1% | 163,900 |
| 2015/03/06 | 3,380 | 3,625 | 3,355 | 3,625 | +215 | +6.3% | 274,200 |
| 2015/03/05 | 3,370 | 3,430 | 3,325 | 3,410 | -5 | -0.1% | 78,200 |
| 2015/03/04 | 3,415 | 3,470 | 3,295 | 3,415 | ±0 | ±0% | 142,600 |
| 2015/03/03 | 3,395 | 3,420 | 3,360 | 3,415 | +65 | +1.9% | 179,400 |
| 2015/03/02 | 3,250 | 3,350 | 3,210 | 3,350 | +170 | +5.3% | 181,000 |
| 2015/02/27 | 3,105 | 3,195 | 3,105 | 3,180 | +75 | +2.4% | 62,900 |
| 2015/02/26 | 3,145 | 3,155 | 3,095 | 3,105 | -45 | -1.4% | 81,100 |
| 2015/02/25 | 3,105 | 3,165 | 3,100 | 3,150 | +25 | +0.8% | 90,000 |
| 2015/02/24 | 3,100 | 3,145 | 3,095 | 3,125 | +20 | +0.6% | 53,700 |
| 2015/02/23 | 3,170 | 3,195 | 3,095 | 3,105 | -70 | -2.2% | 92,300 |
| 2015/02/20 | 3,230 | 3,275 | 3,110 | 3,175 | -40 | -1.2% | 110,000 |
| 2015/02/19 | 3,315 | 3,340 | 3,205 | 3,215 | -70 | -2.1% | 192,300 |
| 2015/02/18 | 3,200 | 3,285 | 3,100 | 3,285 | +125 | +4% | 200,800 |
| 2015/02/17 | 3,100 | 3,185 | 3,075 | 3,160 | +100 | +3.3% | 221,700 |
| 2015/02/16 | 3,205 | 3,205 | 3,005 | 3,060 | -150 | -4.7% | 367,500 |
| 2015/02/13 | 3,355 | 3,390 | 3,200 | 3,210 | -205 | -6% | 179,900 |
| 2015/02/12 | 3,450 | 3,465 | 3,360 | 3,415 | +45 | +1.3% | 68,700 |
| 2015/02/10 | 3,280 | 3,455 | 3,280 | 3,370 | -95 | -2.7% | 117,300 |
| 2015/02/09 | 3,150 | 3,495 | 3,150 | 3,465 | +365 | +11.8% | 219,800 |
| 2015/02/06 | 3,160 | 3,185 | 3,025 | 3,100 | +10 | +0.3% | 164,600 |
| 2015/02/05 | 3,290 | 3,315 | 3,060 | 3,090 | -220 | -6.6% | 193,200 |
| 2015/02/04 | 3,305 | 3,380 | 3,265 | 3,310 | -40 | -1.2% | 127,500 |
| 2015/02/03 | 3,420 | 3,485 | 3,310 | 3,350 | -25 | -0.7% | 121,600 |
| 2015/02/02 | 3,305 | 3,450 | 3,215 | 3,375 | +80 | +2.4% | 204,600 |
| 2015/01/30 | 3,525 | 3,630 | 3,270 | 3,295 | -220 | -6.3% | 335,300 |
| 2015/01/29 | 3,780 | 3,820 | 3,430 | 3,515 | -285 | -7.5% | 324,100 |
| 2015/01/28 | 3,835 | 3,855 | 3,780 | 3,800 | -75 | -1.9% | 106,200 |
| 2015/01/27 | 3,965 | 3,975 | 3,805 | 3,875 | -75 | -1.9% | 107,800 |
| 2015/01/26 | 3,845 | 3,960 | 3,800 | 3,950 | +90 | +2.3% | 79,000 |
| 2015/01/23 | 3,880 | 3,970 | 3,840 | 3,860 | -20 | -0.5% | 95,400 |
| 2015/01/22 | 4,000 | 4,005 | 3,880 | 3,880 | -65 | -1.6% | 92,200 |
| 2015/01/21 | 4,010 | 4,095 | 3,920 | 3,945 | -65 | -1.6% | 107,400 |
| 2015/01/20 | 4,050 | 4,070 | 3,910 | 4,010 | -10 | -0.2% | 202,600 |
| 2015/01/19 | 3,840 | 4,020 | 3,800 | 4,020 | +230 | +6.1% | 149,400 |
| 2015/01/16 | 3,680 | 3,870 | 3,680 | 3,790 | +45 | +1.2% | 78,000 |
| 2015/01/15 | 3,710 | 3,815 | 3,665 | 3,745 | -35 | -0.9% | 69,000 |
| 2015/01/14 | 3,865 | 3,895 | 3,715 | 3,780 | -65 | -1.7% | 59,400 |
| 2015/01/13 | 3,870 | 3,880 | 3,805 | 3,845 | +15 | +0.4% | 58,600 |
| 2015/01/09 | 3,850 | 3,925 | 3,810 | 3,830 | +25 | +0.7% | 144,400 |
| 2015/01/08 | 3,800 | 3,810 | 3,750 | 3,805 | +80 | +2.1% | 93,000 |
| 2015/01/07 | 3,480 | 3,745 | 3,480 | 3,725 | +255 | +7.3% | 124,600 |
| 2015/01/06 | 3,510 | 3,540 | 3,455 | 3,470 | -100 | -2.8% | 80,300 |
2551～
2600
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 | 299,400円 | +25.8% | +22.4% | 3.54% | 7.14倍 | 1.00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 | 277,700円 | +2.1% | -4.5% | 2.52% | 7.80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
