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 |
|---|---|---|---|---|---|---|---|
| 2014/07/02 | 1,664 | 1,665 | 1,645 | 1,646 | +6 | +0.4% | 14,700 |
| 2014/07/01 | 1,629 | 1,642 | 1,603 | 1,640 | +19 | +1.2% | 29,000 |
| 2014/06/30 | 1,633 | 1,640 | 1,602 | 1,621 | +26 | +1.6% | 33,600 |
| 2014/06/27 | 1,622 | 1,627 | 1,576 | 1,595 | -40 | -2.4% | 49,300 |
| 2014/06/26 | 1,658 | 1,658 | 1,608 | 1,635 | +11 | +0.7% | 29,200 |
| 2014/06/25 | 1,660 | 1,660 | 1,615 | 1,624 | -33 | -2% | 32,800 |
| 2014/06/24 | 1,690 | 1,690 | 1,650 | 1,657 | -9 | -0.5% | 51,800 |
| 2014/06/23 | 1,673 | 1,729 | 1,639 | 1,666 | +27 | +1.6% | 83,800 |
| 2014/06/20 | 1,670 | 1,670 | 1,608 | 1,639 | -31 | -1.9% | 39,800 |
| 2014/06/19 | 1,666 | 1,681 | 1,665 | 1,670 | +7 | +0.4% | 22,100 |
| 2014/06/18 | 1,657 | 1,670 | 1,651 | 1,663 | ±0 | ±0% | 22,600 |
| 2014/06/17 | 1,650 | 1,673 | 1,650 | 1,663 | -6 | -0.4% | 22,800 |
| 2014/06/16 | 1,700 | 1,700 | 1,659 | 1,669 | -20 | -1.2% | 12,400 |
| 2014/06/13 | 1,671 | 1,699 | 1,670 | 1,689 | -6 | -0.4% | 51,200 |
| 2014/06/12 | 1,600 | 1,712 | 1,594 | 1,695 | +95 | +5.9% | 164,700 |
| 2014/06/11 | 1,533 | 1,635 | 1,531 | 1,600 | +43 | +2.8% | 96,700 |
| 2014/06/10 | 1,570 | 1,570 | 1,527 | 1,557 | +9 | +0.6% | 31,300 |
| 2014/06/09 | 1,566 | 1,577 | 1,548 | 1,548 | ±0 | ±0% | 33,700 |
| 2014/06/06 | 1,551 | 1,554 | 1,522 | 1,548 | ±0 | ±0% | 35,500 |
| 2014/06/05 | 1,565 | 1,570 | 1,545 | 1,548 | -6 | -0.4% | 24,200 |
| 2014/06/04 | 1,600 | 1,600 | 1,545 | 1,554 | -56 | -3.5% | 38,700 |
| 2014/06/03 | 1,630 | 1,638 | 1,591 | 1,610 | -7 | -0.4% | 66,400 |
| 2014/06/02 | 1,579 | 1,617 | 1,575 | 1,617 | +48 | +3.1% | 81,200 |
| 2014/05/30 | 1,550 | 1,584 | 1,521 | 1,569 | +20 | +1.3% | 116,800 |
| 2014/05/29 | 1,453 | 1,550 | 1,442 | 1,549 | +106 | +7.3% | 113,500 |
| 2014/05/28 | 1,387 | 1,444 | 1,387 | 1,443 | +71 | +5.2% | 55,600 |
| 2014/05/27 | 1,378 | 1,378 | 1,359 | 1,372 | +12 | +0.9% | 16,900 |
| 2014/05/26 | 1,370 | 1,379 | 1,350 | 1,360 | +1 | +0.1% | 19,100 |
| 2014/05/23 | 1,374 | 1,374 | 1,350 | 1,359 | ±0 | ±0% | 15,800 |
| 2014/05/22 | 1,378 | 1,378 | 1,348 | 1,359 | -15 | -1.1% | 16,400 |
| 2014/05/21 | 1,379 | 1,390 | 1,356 | 1,374 | -7 | -0.5% | 11,100 |
| 2014/05/20 | 1,416 | 1,416 | 1,380 | 1,381 | -13 | -0.9% | 8,300 |
| 2014/05/19 | 1,407 | 1,415 | 1,390 | 1,394 | -3 | -0.2% | 19,300 |
| 2014/05/16 | 1,395 | 1,414 | 1,380 | 1,397 | -4 | -0.3% | 25,400 |
| 2014/05/15 | 1,424 | 1,425 | 1,397 | 1,401 | -23 | -1.6% | 17,100 |
| 2014/05/14 | 1,391 | 1,425 | 1,387 | 1,424 | +37 | +2.7% | 25,200 |
| 2014/05/13 | 1,420 | 1,431 | 1,382 | 1,387 | -20 | -1.4% | 36,300 |
| 2014/05/12 | 1,332 | 1,429 | 1,332 | 1,407 | +95 | +7.2% | 105,700 |
| 2014/05/09 | 1,325 | 1,327 | 1,303 | 1,312 | -12 | -0.9% | 30,300 |
| 2014/05/08 | 1,385 | 1,385 | 1,316 | 1,324 | -3 | -0.2% | 67,600 |
| 2014/05/07 | 1,350 | 1,366 | 1,312 | 1,327 | +18 | +1.4% | 61,500 |
| 2014/05/02 | 1,265 | 1,314 | 1,265 | 1,309 | +44 | +3.5% | 25,700 |
| 2014/05/01 | 1,278 | 1,280 | 1,262 | 1,265 | -8 | -0.6% | 29,300 |
| 2014/04/30 | 1,305 | 1,305 | 1,272 | 1,273 | -32 | -2.5% | 26,400 |
| 2014/04/28 | 1,290 | 1,305 | 1,287 | 1,305 | +14 | +1.1% | 26,400 |
| 2014/04/25 | 1,292 | 1,308 | 1,288 | 1,291 | -1 | -0.1% | 29,800 |
| 2014/04/24 | 1,312 | 1,317 | 1,291 | 1,292 | -19 | -1.4% | 7,100 |
| 2014/04/23 | 1,296 | 1,320 | 1,294 | 1,311 | +25 | +1.9% | 34,400 |
| 2014/04/22 | 1,300 | 1,300 | 1,285 | 1,286 | -14 | -1.1% | 25,500 |
| 2014/04/21 | 1,312 | 1,312 | 1,298 | 1,300 | -12 | -0.9% | 14,400 |
2651～
2700
件表示中 / 5299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 | +32.7% | -21.6% | 3.47% | 7.67倍 | 1.08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 |
| 魚 力 | 245,200円 | +20.9% | +0.4% | 2.12% | 29.50倍 | 1.94倍 |
|
鮮魚専門店を百貨店、駅ビル内に展開。居酒屋、すしの飲食店を併営。外食・スーパー向け卸も |
| 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 | 290,000円 | +8.2% | -7.2% | 1.59% | 18.58倍 | 3.64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 | 49,200円 | +0.7% | -16.3% | 4.88% | 6.50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 |
市場注目の銘柄
チャート関連のコラム
