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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 1,035 | 1,056 | 1,031 | 1,045 | -3 | -0.3% | 12,200 |
| 2006/08/21 | 1,050 | 1,050 | 1,020 | 1,048 | -10 | -0.9% | 39,600 |
| 2006/08/18 | 1,038 | 1,078 | 1,027 | 1,058 | +37 | +3.6% | 54,900 |
| 2006/08/17 | 1,025 | 1,031 | 1,017 | 1,021 | +16 | +1.6% | 45,700 |
| 2006/08/16 | 995 | 1,010 | 988 | 1,005 | +20 | +2% | 21,200 |
| 2006/08/15 | 989 | 990 | 981 | 985 | ±0 | ±0% | 30,400 |
| 2006/08/14 | 980 | 990 | 980 | 985 | -4 | -0.4% | 8,800 |
| 2006/08/11 | 975 | 994 | 973 | 989 | +18 | +1.9% | 15,300 |
| 2006/08/10 | 1,001 | 1,010 | 951 | 971 | -30 | -3% | 54,500 |
| 2006/08/09 | 1,020 | 1,021 | 1,001 | 1,001 | -19 | -1.9% | 9,000 |
| 2006/08/08 | 1,031 | 1,031 | 1,017 | 1,020 | -39 | -3.7% | 12,600 |
| 2006/08/07 | 1,116 | 1,120 | 1,050 | 1,059 | -37 | -3.4% | 24,500 |
| 2006/08/04 | 1,086 | 1,096 | 1,064 | 1,096 | +100 | +10% | 47,400 |
| 2006/08/03 | 1,005 | 1,005 | 985 | 996 | -4 | -0.4% | 24,500 |
| 2006/08/02 | 1,010 | 1,010 | 986 | 1,000 | -5 | -0.5% | 21,900 |
| 2006/08/01 | 1,007 | 1,007 | 998 | 1,005 | -2 | -0.2% | 13,300 |
| 2006/07/31 | 1,020 | 1,020 | 1,005 | 1,007 | -9 | -0.9% | 16,600 |
| 2006/07/28 | 1,045 | 1,045 | 1,013 | 1,016 | -29 | -2.8% | 7,900 |
| 2006/07/27 | 1,051 | 1,060 | 1,035 | 1,045 | -10 | -0.9% | 3,700 |
| 2006/07/26 | 1,064 | 1,070 | 1,055 | 1,055 | -15 | -1.4% | 6,600 |
| 2006/07/25 | 1,072 | 1,089 | 1,065 | 1,070 | ±0 | ±0% | 4,400 |
| 2006/07/24 | 1,111 | 1,111 | 1,061 | 1,070 | -40 | -3.6% | 7,700 |
| 2006/07/21 | 1,101 | 1,110 | 1,101 | 1,110 | -40 | -3.5% | 900 |
| 2006/07/20 | 1,170 | 1,170 | 1,110 | 1,150 | +60 | +5.5% | 2,300 |
| 2006/07/19 | 1,140 | 1,145 | 1,088 | 1,090 | +30 | +2.8% | 12,500 |
| 2006/07/18 | 1,102 | 1,120 | 1,060 | 1,060 | -62 | -5.5% | 11,400 |
| 2006/07/14 | 1,150 | 1,150 | 1,122 | 1,122 | -34 | -2.9% | 8,600 |
| 2006/07/13 | 1,160 | 1,170 | 1,151 | 1,156 | -19 | -1.6% | 5,800 |
| 2006/07/12 | 1,250 | 1,250 | 1,170 | 1,175 | +5 | +0.4% | 17,200 |
| 2006/07/11 | 1,225 | 1,225 | 1,170 | 1,170 | -80 | -6.4% | 18,600 |
| 2006/07/10 | 1,250 | 1,251 | 1,245 | 1,250 | -15 | -1.2% | 5,500 |
| 2006/07/07 | 1,275 | 1,275 | 1,250 | 1,265 | ±0 | ±0% | 2,900 |
| 2006/07/06 | 1,270 | 1,270 | 1,260 | 1,265 | +5 | +0.4% | 9,500 |
| 2006/07/05 | 1,261 | 1,265 | 1,260 | 1,260 | -10 | -0.8% | 5,100 |
| 2006/07/04 | 1,275 | 1,287 | 1,261 | 1,270 | -10 | -0.8% | 14,100 |
| 2006/07/03 | 1,280 | 1,280 | 1,275 | 1,280 | +5 | +0.4% | 2,000 |
| 2006/06/30 | 1,295 | 1,296 | 1,270 | 1,275 | -10 | -0.8% | 12,800 |
| 2006/06/29 | 1,290 | 1,290 | 1,263 | 1,285 | +10 | +0.8% | 7,100 |
| 2006/06/28 | 1,260 | 1,285 | 1,250 | 1,275 | +15 | +1.2% | 6,800 |
| 2006/06/27 | 1,260 | 1,277 | 1,251 | 1,260 | ±0 | ±0% | 12,400 |
| 2006/06/26 | 1,260 | 1,260 | 1,222 | 1,260 | ±0 | ±0% | 4,100 |
| 2006/06/23 | 1,262 | 1,300 | 1,245 | 1,260 | +40 | +3.3% | 31,700 |
| 2006/06/22 | 1,310 | 1,310 | 1,220 | 1,220 | -90 | -6.9% | 54,400 |
| 2006/06/21 | 1,370 | 1,380 | 1,300 | 1,310 | -60 | -4.4% | 6,800 |
| 2006/06/20 | 1,420 | 1,420 | 1,370 | 1,370 | -30 | -2.1% | 7,200 |
| 2006/06/19 | 1,350 | 1,410 | 1,350 | 1,400 | +60 | +4.5% | 12,100 |
| 2006/06/16 | 1,313 | 1,355 | 1,310 | 1,340 | +30 | +2.3% | 23,000 |
| 2006/06/15 | 1,312 | 1,332 | 1,290 | 1,310 | +10 | +0.8% | 12,300 |
| 2006/06/14 | 1,300 | 1,310 | 1,280 | 1,300 | -10 | -0.8% | 15,000 |
| 2006/06/13 | 1,320 | 1,340 | 1,310 | 1,310 | -10 | -0.8% | 13,500 |
4651～
4700
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 | 292,000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% | 18.12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 | 166,500円 | +4.1% | +4.9% | 1.80% | 14.04倍 | 1.39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 | 278,500円 | +2.1% | -4.5% | 2.51% | 7.82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
