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 |
|---|---|---|---|---|---|---|---|
| 2015/01/20 | 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 |
| 2015/01/05 | 3,555 | 3,625 | 3,555 | 3,570 | +10 | +0.3% | 31,400 |
| 2014/12/30 | 3,650 | 3,650 | 3,510 | 3,560 | -40 | -1.1% | 38,300 |
| 2014/12/29 | 3,505 | 3,670 | 3,505 | 3,600 | +95 | +2.7% | 93,500 |
| 2014/12/26 | 3,530 | 3,575 | 3,410 | 3,505 | -70 | -2% | 89,800 |
| 2014/12/25 | 3,700 | 3,710 | 3,480 | 3,575 | -185 | -4.9% | 145,500 |
| 2014/12/24 | 3,840 | 3,850 | 3,710 | 3,760 | -30 | -0.8% | 143,500 |
| 2014/12/22 | 3,800 | 3,875 | 3,735 | 3,790 | +15 | +0.4% | 128,200 |
| 2014/12/19 | 3,750 | 3,825 | 3,670 | 3,775 | +125 | +3.4% | 186,700 |
| 2014/12/18 | 3,715 | 3,720 | 3,600 | 3,650 | ±0 | ±0% | 128,400 |
| 2014/12/17 | 3,460 | 3,740 | 3,460 | 3,650 | +160 | +4.6% | 145,900 |
| 2014/12/16 | 3,710 | 3,750 | 3,420 | 3,490 | -245 | -6.6% | 176,300 |
| 2014/12/15 | 3,525 | 3,840 | 3,510 | 3,735 | +135 | +3.8% | 139,000 |
| 2014/12/12 | 3,565 | 3,700 | 3,505 | 3,600 | +105 | +3% | 132,200 |
| 2014/12/11 | 3,450 | 3,570 | 3,385 | 3,495 | -85 | -2.4% | 134,700 |
| 2014/12/10 | 3,395 | 3,650 | 3,370 | 3,580 | +200 | +5.9% | 218,500 |
| 2014/12/09 | 3,300 | 3,460 | 3,250 | 3,380 | +190 | +6% | 184,800 |
| 2014/12/08 | 3,180 | 3,300 | 3,150 | 3,190 | +20 | +0.6% | 46,500 |
| 2014/12/05 | 3,180 | 3,240 | 3,130 | 3,170 | -25 | -0.8% | 71,400 |
| 2014/12/04 | 3,210 | 3,220 | 3,155 | 3,195 | +75 | +2.4% | 60,000 |
| 2014/12/03 | 3,200 | 3,250 | 3,105 | 3,120 | -65 | -2% | 97,200 |
| 2014/12/02 | 3,120 | 3,190 | 3,110 | 3,185 | +15 | +0.5% | 61,900 |
| 2014/12/01 | 3,020 | 3,170 | 3,000 | 3,170 | +150 | +5% | 112,300 |
| 2014/11/28 | 2,960 | 3,050 | 2,935 | 3,020 | +45 | +1.5% | 83,800 |
| 2014/11/27 | 3,020 | 3,075 | 2,970 | 2,975 | -95 | -3.1% | 151,300 |
| 2014/11/26 | 2,885 | 3,100 | 2,885 | 3,070 | +189 | +6.6% | 177,600 |
| 2014/11/25 | 2,970 | 2,970 | 2,871 | 2,881 | -42 | -1.4% | 89,200 |
| 2014/11/21 | 2,993 | 2,993 | 2,879 | 2,923 | -70 | -2.3% | 126,100 |
| 2014/11/20 | 2,810 | 3,030 | 2,808 | 2,993 | +243 | +8.8% | 252,600 |
| 2014/11/19 | 2,781 | 2,900 | 2,728 | 2,750 | -36 | -1.3% | 80,100 |
| 2014/11/18 | 2,800 | 2,814 | 2,730 | 2,786 | +12 | +0.4% | 96,500 |
| 2014/11/17 | 2,773 | 2,793 | 2,653 | 2,774 | +51 | +1.9% | 95,200 |
| 2014/11/14 | 2,873 | 2,923 | 2,646 | 2,723 | -200 | -6.8% | 199,600 |
| 2014/11/13 | 3,000 | 3,030 | 2,890 | 2,923 | -77 | -2.6% | 116,600 |
| 2014/11/12 | 2,942 | 3,000 | 2,899 | 3,000 | +79 | +2.7% | 139,900 |
| 2014/11/11 | 2,939 | 2,979 | 2,855 | 2,921 | -18 | -0.6% | 66,800 |
| 2014/11/10 | 2,790 | 2,939 | 2,727 | 2,939 | +100 | +3.5% | 186,400 |
| 2014/11/07 | 2,790 | 2,850 | 2,688 | 2,839 | +34 | +1.2% | 83,200 |
| 2014/11/06 | 2,710 | 2,840 | 2,682 | 2,805 | +125 | +4.7% | 183,800 |
| 2014/11/05 | 2,534 | 2,720 | 2,534 | 2,680 | +107 | +4.2% | 198,000 |
| 2014/11/04 | 2,494 | 2,654 | 2,420 | 2,573 | +14 | +0.5% | 175,300 |
2551～
2600
件表示中 / 5332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 | 280,300円 | +25.8% | +22.4% | 3.78% | 6.68倍 | 0.94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 | 329,500円 | -3.4% | +0.1% | 1.15% | 18.22倍 | 1.10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 | 161,200円 | +4.1% | +4.9% | 1.86% | 13.57倍 | 1.34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 |
| 日産東ＨＤ | 47,300円 | +2.4% | -11.8% | 5.07% | 7.03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 |
| 丸善ＣＨＩ | 33,200円 | +5.7% | +1.3% | 1.20% | 13.36倍 | 0.60倍 |
|
書店の丸善ジュンク堂、学術書の丸善雄松堂、図書館運営のＴＲＣが３本柱。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
