ログイン

コメダホールディングス (3543.T)

プライム（内国株式）
セクター
卸売業
最新終値
2,900円
最新PBR
2.62倍
最新PER
18.79倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,883 2,900 2,882 2,900 258,400 2,877.6 2,864.4
08/13(木) 2,879 2,898 2,876 2,898 287,600 2,863.0 2,863.0
08/12(水) 2,872 2,895 2,865 2,888 274,500 2,845.8 2,861.3
08/10(月) 2,867 2,867 2,843 2,854 248,400 2,834.4 2,859.3
08/07(金) 2,866 2,868 2,831 2,848 254,400 2,835.6 2,857.2
08/06(木) 2,840 2,851 2,807 2,827 302,300 2,844.0 2,854.6
08/05(水) 2,818 2,836 2,812 2,812 229,900 2,871.8 2,851.4
08/04(火) 2,878 2,878 2,819 2,831 292,700 2,905.0 2,850.0
08/03(月) 2,882 2,902 2,845 2,860 308,200 2,918.2 2,848.7
07/31(金) 2,916 2,946 2,890 2,890 261,800 2,923.6 2,844.2
07/30(木) 2,978 2,990 2,945 2,966 232,800 2,912.8 2,838.0
07/29(水) 2,940 3,010 2,911 2,978 444,500 2,884.6 2,827.8
07/28(火) 2,890 2,912 2,871 2,897 332,000 2,856.6 2,816.8
07/27(月) 2,850 2,887 2,842 2,887 241,100 2,845.0 2,808.4
07/24(金) 2,815 2,840 2,804 2,836 133,300 2,837.0 2,800.9
07/23(木) 2,828 2,839 2,815 2,825 153,100 2,834.8 2,795.9
07/22(水) 2,832 2,843 2,814 2,838 220,500 2,844.8 2,791.1
07/21(火) 2,870 2,886 2,824 2,839 270,000 2,851.6 2,786.2
07/17(金) 2,857 2,889 2,843 2,847 304,000 2,850.8 2,781.3
07/16(木) 2,873 2,889 2,813 2,825 478,400 2,848.4 2,777.0
07/15(水) 2,885 2,890 2,867 2,875 223,400 2,852.8 2,773.7
07/14(火) 2,870 2,898 2,865 2,872 238,600 2,851.0 2,767.5
07/13(月) 2,838 2,855 2,828 2,835 174,500 2,847.6 2,759.8
07/10(金) 2,845 2,850 2,827 2,835 161,900 2,848.2 2,755.1
07/09(木) 2,866 2,870 2,847 2,847 162,800 2,841.2 2,749.9
07/08(水) 2,875 2,890 2,862 2,866 171,900 2,828.8 2,743.0
07/07(火) 2,838 2,867 2,824 2,855 183,600 2,805.0 2,737.4
07/06(月) 2,828 2,847 2,816 2,838 170,300 2,789.4 2,732.2
07/03(金) 2,815 2,831 2,800 2,800 194,100 2,781.4 2,728.8
07/02(木) 2,778 2,793 2,769 2,785 162,200 2,770.6 2,729.7
07/01(水) 2,777 2,778 2,740 2,747 180,400 2,761.0 2,731.2
06/30(火) 2,800 2,812 2,773 2,777 203,100 2,753.6 2,734.8
06/29(月) 2,762 2,810 2,755 2,798 297,400 2,739.0 2,737.2
06/26(金) 2,747 2,762 2,738 2,746 237,900 2,716.8 2,740.3
06/25(木) 2,720 2,745 2,715 2,737 185,600 2,707.2 2,746.4
06/24(水) 2,714 2,741 2,706 2,710 206,300 2,702.0 2,753.9
06/23(火) 2,687 2,710 2,678 2,704 245,300 2,701.2 2,764.0
06/22(月) 2,696 2,697 2,676 2,687 186,700 2,703.2 2,774.5
06/19(金) 2,711 2,724 2,678 2,698 357,100 2,709.2 2,784.1
06/18(木) 2,706 2,717 2,693 2,711 206,800 2,717.6 2,794.2
06/17(水) 2,722 2,741 2,706 2,706 186,300 2,724.0 2,803.6
06/16(火) 2,716 2,716 2,681 2,714 291,800 2,726.8 2,814.4
06/15(月) 2,767 2,768 2,717 2,717 225,400 2,720.0 2,824.2
06/12(金) 2,733 2,753 2,726 2,740 183,300 2,720.0 2,835.3
06/11(木) 2,730 2,758 2,717 2,743 201,800 2,713.0 2,846.9
06/10(水) 2,697 2,721 2,686 2,720 270,200 2,699.0 2,857.0
06/09(火) 2,729 2,735 2,680 2,680 225,600 2,700.6 2,868.6
06/08(月) 2,705 2,738 2,703 2,717 237,800 2,709.2 2,883.4
06/05(金) 2,708 2,723 2,694 2,705 220,100 2,716.4 2,897.1
06/04(木) 2,725 2,725 2,672 2,673 370,900 2,740.0 2,911.7
06/03(水) 2,713 2,738 2,697 2,728 271,700 2,770.0 2,926.0
06/02(火) 2,752 2,757 2,717 2,723 278,800 2,791.6 2,938.7
06/01(月) 2,823 2,826 2,740 2,753 479,900 2,814.6 2,951.4
05/29(金) 2,831 2,852 2,820 2,823 309,400 2,839.0 2,964.2
05/28(木) 2,851 2,866 2,814 2,823 246,400 2,854.0 2,976.1
05/27(水) 2,830 2,841 2,801 2,836 236,000 2,874.6 2,989.8
05/26(火) 2,870 2,870 2,838 2,838 259,700 2,899.6 3,001.6
05/25(月) 2,898 2,898 2,871 2,875 236,800 2,925.6 3,012.6
05/22(金) 2,929 2,931 2,888 2,898 233,200 2,935.8 3,018.8
05/21(木) 2,960 2,972 2,926 2,926 185,900 2,946.6 3,024.9
05/20(水) 2,975 2,995 2,954 2,961 257,200 2,950.2 3,030.3
05/19(火) 2,941 2,979 2,941 2,968 226,300 2,953.2 3,033.6
05/18(月) 2,960 2,966 2,924 2,926 167,700 2,951.4 3,039.5
05/15(金) 2,945 2,958 2,931 2,952 226,300 2,965.2 3,046.9
05/14(木) 2,983 2,984 2,940 2,944 227,200 2,980.8 3,052.4
05/13(水) 2,960 2,995 2,960 2,976 202,300 2,991.2 3,057.8
05/12(火) 3,010 3,010 2,956 2,959 250,200 2,998.0 3,059.2
05/11(月) 3,025 3,045 2,995 2,995 183,600 3,016.2 3,060.4
05/08(金) 3,010 3,040 3,000 3,030 159,700 3,029.2 3,059.0
05/07(木) 3,015 3,020 2,993 2,996 220,500 3,037.2 3,055.4
05/01(金) 3,050 3,050 3,005 3,010 127,400 3,044.0 3,056.0
04/30(木) 3,050 3,055 3,020 3,050 157,000 3,051.0 3,055.4
04/28(火) 3,070 3,085 3,050 3,060 153,000 3,049.0 3,052.7
04/27(月) 3,050 3,095 3,040 3,070 150,700 3,052.0 3,049.2
04/24(金) 3,030 3,050 3,015 3,030 105,200 3,062.0 3,043.9
04/23(木) 3,020 3,045 3,015 3,045 124,900 3,089.0 3,040.9
04/22(水) 3,070 3,070 3,025 3,040 114,500 3,106.0 3,038.1
04/21(火) 3,135 3,135 3,060 3,075 177,900 3,121.0 3,035.4
04/20(月) 3,165 3,170 3,105 3,120 143,100 3,112.0 3,030.2
04/17(金) 3,110 3,170 3,105 3,165 209,100 3,098.0 3,022.6
04/16(木) 3,120 3,140 3,110 3,130 210,500 3,077.0 3,013.0
04/15(水) 3,055 3,115 3,050 3,115 259,600 3,060.0 3,005.3
04/14(火) 3,065 3,070 3,015 3,030 156,600 3,060.0 2,997.9
04/13(月) 3,040 3,065 3,025 3,050 180,500 3,076.0 2,993.4
04/10(金) 3,040 3,065 3,035 3,060 200,900 3,084.0 2,987.4
04/09(木) 3,120 3,120 3,035 3,045 409,300 3,088.0 2,980.4
04/08(水) 3,115 3,120 3,100 3,115 229,600 3,081.0 2,973.6
04/07(火) 3,090 3,110 3,080 3,110 202,300 3,056.0 2,964.0
04/06(月) 3,085 3,110 3,070 3,090 201,200 3,025.8 2,956.3
04/03(金) 3,010 3,080 3,005 3,080 323,500 2,995.8 2,950.0
04/02(木) 2,988 3,015 2,984 3,010 263,800 2,981.8 2,942.3
04/01(水) 2,970 2,990 2,942 2,990 191,800 2,978.8 2,938.1
03/31(火) 2,954 2,972 2,947 2,959 210,500 2,977.6 2,934.0
03/30(月) 2,965 2,970 2,920 2,940 306,000 2,980.4 2,930.7
03/27(金) 2,997 3,015 2,996 3,010 278,400 2,979.8 2,928.8
03/26(木) 2,984 2,995 2,970 2,995 179,200 2,968.6 2,923.2
03/25(水) 2,980 2,992 2,974 2,984 199,300 2,964.8 2,917.5
03/24(火) 2,950 2,975 2,950 2,973 226,000 2,962.4 2,912.4
03/23(月) 2,950 2,950 2,922 2,937 244,700 2,957.0 2,908.5
03/19(木) 2,959 2,977 2,950 2,954 191,300 2,955.2 2,905.6
03/18(水) 2,972 2,976 2,949 2,976 206,000 2,949.6 2,901.5
03/17(火) 2,948 2,982 2,943 2,972 267,400 2,942.0 2,896.2
03/16(月) 2,937 2,959 2,927 2,946 293,400 2,933.6 2,890.4
03/13(金) 2,926 2,950 2,919 2,928 278,500 2,928.0 2,886.2
03/12(木) 2,933 2,937 2,900 2,926 245,700 2,922.0 2,881.8
03/11(水) 2,938 2,953 2,928 2,938 261,700 2,914.2 2,877.6
03/10(火) 2,922 2,933 2,905 2,930 283,900 2,901.2 2,872.4
03/09(月) 2,864 2,918 2,840 2,918 417,200 2,890.6 2,867.5
03/06(金) 2,875 2,898 2,850 2,898 188,000 2,890.4 2,862.0
03/05(木) 2,871 2,919 2,868 2,887 286,300 2,897.0 2,857.7
03/04(水) 2,859 2,879 2,828 2,873 375,500 2,897.2 2,856.0
03/03(火) 2,895 2,897 2,854 2,877 367,700 2,903.8 2,854.9
03/02(月) 2,900 2,932 2,888 2,917 331,500 2,905.8 2,854.8
02/27(金) 2,912 2,931 2,885 2,931 447,600 2,897.5 2,852.3
02/26(木) 2,891 2,911 2,877 2,888 737,900 2,889.9 2,848.9
02/25(水) 2,889 2,910 2,885 2,906 1,353,200 2,886.4 2,848.0
02/24(火) 2,875 2,903 2,871 2,887 990,000 2,875.7 2,845.3
02/20(金) 2,879 2,884 2,870 2,875 452,000 2,869.6 2,843.5
02/19(木) 2,870 2,895 2,861 2,893 510,100 2,869.4 2,843.7
02/18(水) 2,867 2,879 2,857 2,870 332,600 2,863.8 2,846.2
02/17(火) 2,869 2,869 2,847 2,853 326,500 2,859.9 2,850.1
02/16(月) 2,870 2,871 2,854 2,857 476,100 2,858.3 2,855.8
02/13(金) 2,865 2,874 2,843 2,874 440,800 2,852.4 2,861.1
02/12(木) 2,851 2,871 2,847 2,865 473,200 2,845.6 2,865.7
02/10(火) 2,841 2,860 2,836 2,851 331,400 2,836.3 2,871.4
02/09(月) 2,842 2,845 2,829 2,845 359,200 2,830.4 2,876.8
02/06(金) 2,844 2,847 2,817 2,827 262,500 2,822.9 2,883.2
02/05(木) 2,838 2,842 2,814 2,841 280,500 2,818.9 2,890.6
02/04(水) 2,821 2,824 2,811 2,819 214,500 2,807.0 2,897.4
02/03(火) 2,806 2,822 2,797 2,821 253,900 2,801.5 2,904.6
02/02(月) 2,827 2,831 2,807 2,807 249,100 2,806.0 2,911.7
01/30(金) 2,791 2,812 2,779 2,807 217,400 2,813.8 2,919.2
01/29(木) 2,779 2,784 2,756 2,781 429,900 2,827.4 2,925.6
01/28(水) 2,829 2,829 2,791 2,791 425,000 2,842.1 2,934.3
01/27(火) 2,847 2,850 2,832 2,844 229,400 2,853.0 2,943.0
01/26(月) 2,876 2,879 2,846 2,846 303,900 2,857.1 2,947.8
01/23(金) 2,870 2,875 2,859 2,875 240,300 2,855.7 2,953.4
01/22(木) 2,851 2,873 2,840 2,855 409,000 2,849.2 2,957.7
01/21(水) 2,865 2,865 2,836 2,846 379,400 2,854.5 2,962.3
01/20(火) 2,851 2,864 2,836 2,864 397,500 2,876.3 2,966.7
01/19(月) 2,845 2,850 2,831 2,839 475,200 2,897.3 2,971.5
01/16(金) 2,890 2,890 2,843 2,843 930,500 2,928.4 2,977.1
01/15(木) 2,888 2,910 2,866 2,881 1,073,200 2,957.7 2,982.6
01/14(水) 2,974 2,974 2,955 2,955 341,800 2,979.2 2,986.1
01/13(火) 3,004 3,004 2,969 2,969 220,900 2,990.1 2,987.3
01/09(金) 2,989 3,004 2,989 2,994 118,900 2,993.1 2,987.5
01/08(木) 2,989 3,004 2,979 2,989 89,900 2,995.1 2,988.3
01/07(水) 3,009 3,014 2,984 2,989 110,600 3,000.0 2,989.9
01/06(火) 2,994 3,019 2,989 3,009 110,600 3,004.0 2,990.8
01/05(月) 3,004 3,009 2,974 2,984 151,800 3,002.0 2,991.6
12/30(火) 3,014 3,029 3,004 3,004 70,800 3,005.0 2,993.2
12/29(月) 3,009 3,014 2,994 3,014 94,400 3,003.0 2,992.8
12/26(金) 2,999 3,009 2,989 3,009 68,900 2,993.5 2,993.0
12/25(木) 2,999 3,004 2,984 2,999 50,700 2,991.5 2,991.6
12/24(水) 2,989 2,999 2,979 2,999 56,600 2,993.5 2,989.9
12/23(火) 2,974 2,999 2,967 2,994 114,300 2,986.6 2,987.4
12/22(月) 2,994 2,999 2,962 2,966 159,000 2,984.6 2,985.7
12/19(金) 3,019 3,019 2,994 2,999 98,100 2,988.2 2,985.1
12/18(木) 2,979 3,019 2,974 3,009 129,300 2,982.2 2,983.4
12/17(水) 2,974 2,984 2,950 2,964 140,500 2,971.5 2,980.5
12/16(火) 2,989 2,999 2,974 2,984 158,400 2,975.5 2,979.0
12/15(月) 2,984 2,999 2,969 2,984 199,100 2,974.5 2,977.0
12/12(金) 2,958 2,979 2,958 2,969 121,400 2,973.5 2,974.0
12/11(木) 2,979 2,984 2,950 2,955 137,700 2,973.5 2,970.6
12/10(水) 2,979 2,999 2,969 2,984 96,900 2,979.2 2,967.5
12/09(火) 2,979 2,979 2,953 2,979 139,500 2,977.3 2,962.9
12/08(月) 2,969 2,984 2,969 2,979 75,600 2,984.2 2,958.7
12/05(金) 2,979 2,984 2,964 2,969 95,200 2,994.1 2,954.3
12/04(木) 2,969 2,984 2,961 2,984 102,900 3,003.0 2,949.9
12/03(水) 3,004 3,009 2,974 2,974 126,300 3,011.9 2,947.7
12/02(火) 3,024 3,029 3,009 3,014 68,800 3,021.8 2,946.9
12/01(月) 3,024 3,049 3,009 3,029 109,600 3,017.8 2,944.6
11/28(金) 3,019 3,039 3,009 3,014 103,400 3,015.9 2,942.8
11/27(木) 3,014 3,029 3,009 3,029 109,600 3,008.0 2,941.0
11/26(水) 3,019 3,024 3,004 3,024 99,100 2,993.3 2,938.4
11/25(火) 2,999 3,014 2,984 2,994 113,800 2,975.7 2,935.6
11/21(金) 2,974 3,019 2,974 3,019 170,100 2,967.4 2,933.6
11/20(木) 2,955 2,974 2,948 2,974 163,700 2,953.9 2,930.0
11/19(水) 2,936 2,963 2,936 2,955 151,000 2,950.3 2,929.1
11/18(火) 2,951 2,963 2,924 2,936 167,700 2,946.4 2,928.5
11/17(月) 2,946 2,955 2,931 2,953 149,900 2,944.6 2,930.0
11/14(金) 2,950 2,967 2,947 2,952 125,100 2,941.0 2,930.9
11/13(木) 2,945 2,957 2,941 2,956 90,300 2,932.7 2,933.6
11/12(水) 2,931 2,949 2,928 2,936 120,500 2,918.3 2,934.7
11/11(火) 2,935 2,937 2,908 2,927 115,400 2,906.6 2,938.6
11/10(月) 2,944 2,950 2,921 2,935 177,800 2,895.3 2,941.7
11/07(金) 2,883 2,910 2,881 2,910 148,600 2,883.2 2,943.9
11/06(木) 2,880 2,895 2,862 2,884 163,900 2,874.9 2,948.1
11/05(水) 2,870 2,885 2,864 2,877 203,100 2,869.8 2,955.8
11/04(火) 2,873 2,873 2,837 2,870 194,200 2,880.5 2,964.6
10/31(金) 2,870 2,883 2,862 2,874 152,600 2,897.3 2,977.3
10/30(木) 2,856 2,868 2,846 2,868 406,200 2,913.5 2,989.4
10/29(水) 2,905 2,905 2,856 2,858 306,700 2,936.7 2,999.4
10/28(火) 2,951 2,951 2,921 2,931 201,000 2,958.9 3,008.6
10/27(月) 2,968 2,968 2,952 2,955 161,300 2,965.0 3,016.5
10/24(金) 2,974 2,984 2,950 2,955 184,300 2,965.0 3,022.6
10/23(木) 2,989 3,009 2,969 2,984 153,000 2,962.8 3,027.5
10/22(水) 2,961 2,984 2,961 2,969 187,600 2,951.9 3,030.7
10/21(火) 2,954 2,966 2,948 2,961 154,700 2,948.4 3,033.6
10/20(月) 2,964 2,968 2,948 2,955 133,100 2,944.0 3,035.9
10/17(金) 2,930 2,953 2,928 2,945 144,300 2,948.0 3,038.9
10/16(木) 2,950 2,958 2,920 2,930 182,000 2,953.9 3,041.7
10/15(水) 2,969 2,969 2,942 2,952 190,400 2,971.7 3,045.0
10/14(火) 2,939 2,969 2,924 2,940 283,100 2,978.3 3,046.8
10/10(金) 2,959 2,974 2,937 2,974 337,000 2,997.1 3,049.7
10/09(木) 3,004 3,024 2,962 2,974 576,500 3,003.0 3,051.3
10/08(水) 3,009 3,049 3,004 3,019 345,200 3,006.0 3,052.9
10/07(火) 3,009 3,014 2,984 2,984 258,300 3,005.0 3,052.5
10/06(月) 3,044 3,044 3,004 3,034 165,100 3,023.8 3,053.3
10/03(金) 2,974 3,004 2,969 3,004 156,200 3,036.7 3,054.7
10/02(木) 3,009 3,019 2,969 2,989 148,300 3,073.3 3,057.6
10/01(水) 3,073 3,073 3,009 3,014 171,600 3,110.9 3,059.6
09/30(火) 3,108 3,113 3,073 3,078 162,100 3,131.7 3,060.4
09/29(月) 3,177 3,177 3,098 3,098 194,900 3,133.7 3,059.3
09/26(金) 3,167 3,197 3,162 3,187 198,700 3,139.6 3,057.3
09/25(木) 3,128 3,192 3,118 3,177 238,300 3,123.8 3,052.7
09/24(水) 3,103 3,128 3,093 3,118 166,300 3,104.0 3,048.6
09/22(月) 3,113 3,133 3,083 3,088 150,500 3,093.1 3,045.8
09/19(金) 3,098 3,128 3,093 3,128 348,200 3,084.2 3,043.3
09/18(木) 3,088 3,108 3,078 3,108 192,800 3,062.4 3,039.1
09/17(水) 3,058 3,078 3,044 3,078 145,100 3,046.6 -
09/16(火) 3,039 3,063 3,029 3,063 115,500 3,033.7 -
09/12(金) 3,029 3,053 3,029 3,044 170,200 3,023.8 -
09/11(木) 3,039 3,039 3,009 3,019 119,600 3,013.9 -
09/10(水) 3,029 3,044 3,014 3,029 106,700 3,012.9 -
09/09(火) 3,024 3,044 3,004 3,014 120,400 3,009.9 -
09/08(月) 2,999 3,029 2,999 3,014 119,600 3,009.9 -
09/05(金) 3,004 3,014 2,989 2,994 87,000 3,008.9 -
09/04(木) 3,014 3,024 2,994 3,014 94,600 3,010.9 -
09/03(水) 2,999 3,014 2,994 3,014 149,800 3,021.8 -
09/02(火) 3,014 3,019 2,999 3,014 98,200 3,034.7 -
09/01(月) 3,009 3,029 2,984 3,009 161,200 3,039.7 -
08/29(金) 3,068 3,068 2,979 3,004 266,500 3,044.7 -
08/28(木) 3,088 3,093 3,053 3,068 517,600 3,053.7 -
08/27(水) 3,034 3,098 3,029 3,078 1,159,700 3,049.8 -
08/26(火) 3,019 3,059 3,019 3,039 613,800 3,048.8 -
08/25(月) 3,019 3,049 3,019 3,034 721,300 3,055.7 -
08/22(金) 3,039 3,068 3,034 3,049 383,300 3,058.6 -
08/21(木) 3,064 3,068 3,039 3,049 321,700 3,053.7 -
08/20(水) 3,073 3,088 3,068 3,073 197,700 3,048.8 -
08/19(火) 3,059 3,083 3,049 3,073 245,200 3,042.0 -
08/18(月) 3,010 3,059 3,010 3,049 217,200 3,032.1 -
08/15(金) 3,029 3,039 3,010 3,024 193,300 3,032.1 -
08/14(木) 3,024 3,039 3,010 3,024 221,500 3,032.1 -
同セクター（卸売業）の関連銘柄
167A リョーサン菱洋ホールディングス 2667 イメージ　ワン 2676 高千穂交易 2693 ＹＫＴ 2700 木徳神糧 2721 ジェイホールディングス 2733 あらた 2737 トーメンデバイス
同じ「卸売業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?