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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 4,020 | 4,260 | 4,020 | 4,245 | +250 | +6.3% | 154,700 |
| 2024/05/30 | 3,980 | 4,065 | 3,950 | 3,995 | -40 | -1% | 122,100 |
| 2024/05/29 | 4,125 | 4,280 | 4,030 | 4,035 | -125 | -3% | 110,200 |
| 2024/05/28 | 4,165 | 4,270 | 4,150 | 4,160 | -5 | -0.1% | 124,900 |
| 2024/05/27 | 4,255 | 4,265 | 4,085 | 4,165 | -135 | -3.1% | 315,200 |
| 2024/05/24 | 4,405 | 4,405 | 4,280 | 4,300 | -160 | -3.6% | 159,300 |
| 2024/05/23 | 4,555 | 4,580 | 4,460 | 4,460 | -95 | -2.1% | 90,000 |
| 2024/05/22 | 4,465 | 4,595 | 4,435 | 4,555 | +120 | +2.7% | 121,400 |
| 2024/05/21 | 4,605 | 4,620 | 4,425 | 4,435 | -185 | -4% | 191,200 |
| 2024/05/20 | 4,705 | 4,765 | 4,580 | 4,620 | -50 | -1.1% | 167,700 |
| 2024/05/17 | 4,545 | 4,685 | 4,505 | 4,670 | +140 | +3.1% | 211,900 |
| 2024/05/16 | 4,575 | 4,595 | 4,400 | 4,530 | +80 | +1.8% | 174,600 |
| 2024/05/15 | 4,480 | 4,500 | 4,375 | 4,450 | -150 | -3.3% | 267,400 |
| 2024/05/14 | 4,405 | 4,675 | 4,330 | 4,600 | +405 | +9.7% | 889,700 |
| 2024/05/13 | 4,235 | 4,310 | 4,170 | 4,195 | -45 | -1.1% | 317,700 |
| 2024/05/10 | 4,090 | 4,310 | 4,060 | 4,240 | +55 | +1.3% | 484,200 |
| 2024/05/09 | 3,770 | 4,210 | 3,755 | 4,185 | +465 | +12.5% | 715,100 |
| 2024/05/08 | 3,705 | 3,770 | 3,680 | 3,720 | -10 | -0.3% | 128,500 |
| 2024/05/07 | 3,890 | 3,890 | 3,705 | 3,730 | -120 | -3.1% | 205,700 |
| 2024/05/02 | 3,790 | 3,915 | 3,750 | 3,850 | +60 | +1.6% | 194,900 |
| 2024/05/01 | 3,735 | 3,790 | 3,695 | 3,790 | +60 | +1.6% | 160,400 |
| 2024/04/30 | 3,645 | 3,740 | 3,610 | 3,730 | +60 | +1.6% | 154,100 |
| 2024/04/26 | 3,650 | 3,670 | 3,595 | 3,670 | +25 | +0.7% | 92,900 |
| 2024/04/25 | 3,660 | 3,660 | 3,590 | 3,645 | -20 | -0.5% | 114,600 |
| 2024/04/24 | 3,615 | 3,665 | 3,575 | 3,665 | +105 | +2.9% | 132,100 |
| 2024/04/23 | 3,605 | 3,630 | 3,525 | 3,560 | -70 | -1.9% | 125,300 |
| 2024/04/22 | 3,455 | 3,630 | 3,455 | 3,630 | +245 | +7.2% | 215,200 |
| 2024/04/19 | 3,490 | 3,520 | 3,360 | 3,385 | -105 | -3% | 164,900 |
| 2024/04/18 | 3,480 | 3,535 | 3,455 | 3,490 | -10 | -0.3% | 114,000 |
| 2024/04/17 | 3,575 | 3,575 | 3,465 | 3,500 | -40 | -1.1% | 108,800 |
| 2024/04/16 | 3,525 | 3,565 | 3,470 | 3,540 | +55 | +1.6% | 174,800 |
| 2024/04/15 | 3,520 | 3,570 | 3,405 | 3,485 | -90 | -2.5% | 314,100 |
| 2024/04/12 | 3,660 | 3,660 | 3,545 | 3,575 | -105 | -2.9% | 328,500 |
| 2024/04/11 | 3,645 | 3,740 | 3,605 | 3,680 | ±0 | ±0% | 192,200 |
| 2024/04/10 | 3,800 | 3,820 | 3,680 | 3,680 | -80 | -2.1% | 129,300 |
| 2024/04/09 | 3,685 | 3,780 | 3,675 | 3,760 | +65 | +1.8% | 151,500 |
| 2024/04/08 | 3,975 | 4,020 | 3,610 | 3,695 | -210 | -5.4% | 640,000 |
| 2024/04/05 | 3,880 | 3,975 | 3,845 | 3,905 | -35 | -0.9% | 130,400 |
| 2024/04/04 | 3,870 | 3,945 | 3,840 | 3,940 | +90 | +2.3% | 132,100 |
| 2024/04/03 | 3,865 | 3,945 | 3,835 | 3,850 | -70 | -1.8% | 151,800 |
| 2024/04/02 | 4,030 | 4,045 | 3,850 | 3,920 | -50 | -1.3% | 206,900 |
| 2024/04/01 | 4,010 | 4,025 | 3,905 | 3,970 | -15 | -0.4% | 188,200 |
| 2024/03/29 | 3,895 | 4,025 | 3,890 | 3,985 | +145 | +3.8% | 226,000 |
| 2024/03/28 | 3,760 | 3,890 | 3,760 | 3,840 | +45 | +1.2% | 114,600 |
| 2024/03/27 | 3,790 | 3,870 | 3,785 | 3,795 | +30 | +0.8% | 140,800 |
| 2024/03/26 | 3,820 | 3,830 | 3,765 | 3,765 | -60 | -1.6% | 123,700 |
| 2024/03/25 | 3,865 | 3,945 | 3,825 | 3,825 | -5 | -0.1% | 203,100 |
| 2024/03/22 | 3,815 | 3,875 | 3,785 | 3,830 | +10 | +0.3% | 119,700 |
| 2024/03/21 | 3,800 | 3,875 | 3,775 | 3,820 | +60 | +1.6% | 151,600 |
| 2024/03/19 | 3,810 | 3,840 | 3,740 | 3,760 | -30 | -0.8% | 120,100 |
301～
350
件表示中 / 5371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 | 292,200円 | +25.8% | +22.4% | 3.63% | 6.96倍 | 0.98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% | 18.52倍 | 1.11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 | 165,600円 | +4.1% | +4.9% | 1.81% | 13.96倍 | 1.38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 |
| あみやき | 158,600円 | +9.8% | +10.1% | 2.14% | 17.06倍 | 1.49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 |
| エコス | 278,900円 | +2.1% | -4.5% | 2.51% | 7.83倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
