コメリの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,250 | 3,265 | 3,180 | 3,195 | -55 | -1.7% | 75,300 |
| 2024/11/20 | 3,250 | 3,275 | 3,240 | 3,250 | -5 | -0.2% | 43,900 |
| 2024/11/19 | 3,240 | 3,285 | 3,240 | 3,255 | +30 | +0.9% | 63,000 |
| 2024/11/18 | 3,240 | 3,275 | 3,210 | 3,225 | -15 | -0.5% | 58,900 |
| 2024/11/15 | 3,255 | 3,265 | 3,240 | 3,240 | -5 | -0.2% | 45,900 |
| 2024/11/14 | 3,255 | 3,265 | 3,240 | 3,245 | -10 | -0.3% | 61,300 |
| 2024/11/13 | 3,255 | 3,280 | 3,255 | 3,255 | -10 | -0.3% | 66,600 |
| 2024/11/12 | 3,255 | 3,300 | 3,245 | 3,265 | +10 | +0.3% | 73,100 |
| 2024/11/11 | 3,245 | 3,270 | 3,230 | 3,255 | +10 | +0.3% | 56,200 |
| 2024/11/08 | 3,275 | 3,290 | 3,240 | 3,245 | ±0 | ±0% | 60,800 |
| 2024/11/07 | 3,250 | 3,280 | 3,245 | 3,245 | -5 | -0.2% | 71,700 |
| 2024/11/06 | 3,215 | 3,295 | 3,215 | 3,250 | +35 | +1.1% | 111,900 |
| 2024/11/05 | 3,280 | 3,295 | 3,215 | 3,215 | -95 | -2.9% | 116,900 |
| 2024/11/01 | 3,310 | 3,350 | 3,285 | 3,310 | ±0 | ±0% | 79,600 |
| 2024/10/31 | 3,290 | 3,340 | 3,270 | 3,310 | +40 | +1.2% | 106,300 |
| 2024/10/30 | 3,295 | 3,305 | 3,260 | 3,270 | -30 | -0.9% | 579,900 |
| 2024/10/29 | 3,310 | 3,310 | 3,250 | 3,300 | +15 | +0.5% | 103,900 |
| 2024/10/28 | 3,285 | 3,315 | 3,260 | 3,285 | +5 | +0.2% | 101,600 |
| 2024/10/25 | 3,300 | 3,305 | 3,230 | 3,280 | -5 | -0.2% | 111,400 |
| 2024/10/24 | 3,300 | 3,320 | 3,240 | 3,285 | -40 | -1.2% | 178,900 |
| 2024/10/23 | 3,325 | 3,345 | 3,235 | 3,325 | -195 | -5.5% | 421,000 |
| 2024/10/22 | 3,540 | 3,545 | 3,490 | 3,520 | -40 | -1.1% | 167,800 |
| 2024/10/21 | 3,600 | 3,600 | 3,535 | 3,560 | -20 | -0.6% | 81,500 |
| 2024/10/18 | 3,610 | 3,610 | 3,565 | 3,580 | ±0 | ±0% | 48,900 |
| 2024/10/17 | 3,595 | 3,610 | 3,570 | 3,580 | -20 | -0.6% | 69,000 |
| 2024/10/16 | 3,620 | 3,640 | 3,595 | 3,600 | -15 | -0.4% | 67,000 |
| 2024/10/15 | 3,580 | 3,625 | 3,570 | 3,615 | +55 | +1.5% | 83,600 |
| 2024/10/11 | 3,625 | 3,625 | 3,560 | 3,560 | -20 | -0.6% | 76,000 |
| 2024/10/10 | 3,625 | 3,655 | 3,580 | 3,580 | -50 | -1.4% | 82,100 |
| 2024/10/09 | 3,600 | 3,655 | 3,600 | 3,630 | +60 | +1.7% | 82,300 |
| 2024/10/08 | 3,620 | 3,645 | 3,570 | 3,570 | -100 | -2.7% | 97,800 |
| 2024/10/07 | 3,705 | 3,705 | 3,650 | 3,670 | -5 | -0.1% | 73,800 |
| 2024/10/04 | 3,620 | 3,695 | 3,620 | 3,675 | +55 | +1.5% | 71,500 |
| 2024/10/03 | 3,725 | 3,735 | 3,620 | 3,620 | -35 | -1% | 58,200 |
| 2024/10/02 | 3,700 | 3,715 | 3,655 | 3,655 | -40 | -1.1% | 82,200 |
| 2024/10/01 | 3,700 | 3,740 | 3,680 | 3,695 | -5 | -0.1% | 62,600 |
| 2024/09/30 | 3,650 | 3,725 | 3,650 | 3,700 | -5 | -0.1% | 91,700 |
| 2024/09/27 | 3,740 | 3,745 | 3,700 | 3,705 | -65 | -1.7% | 61,600 |
| 2024/09/26 | 3,700 | 3,800 | 3,700 | 3,770 | +140 | +3.9% | 126,600 |
| 2024/09/25 | 3,655 | 3,660 | 3,615 | 3,630 | -25 | -0.7% | 86,800 |
| 2024/09/24 | 3,715 | 3,715 | 3,645 | 3,655 | -55 | -1.5% | 90,300 |
| 2024/09/20 | 3,740 | 3,755 | 3,700 | 3,710 | -35 | -0.9% | 166,300 |
| 2024/09/19 | 3,755 | 3,760 | 3,710 | 3,745 | -15 | -0.4% | 56,900 |
| 2024/09/18 | 3,740 | 3,760 | 3,705 | 3,760 | +60 | +1.6% | 60,800 |
| 2024/09/17 | 3,750 | 3,750 | 3,665 | 3,700 | +5 | +0.1% | 129,600 |
| 2024/09/13 | 3,710 | 3,720 | 3,680 | 3,695 | -20 | -0.5% | 96,900 |
| 2024/09/12 | 3,740 | 3,765 | 3,715 | 3,715 | -15 | -0.4% | 76,300 |
| 2024/09/11 | 3,780 | 3,800 | 3,710 | 3,730 | -50 | -1.3% | 55,100 |
| 2024/09/10 | 3,735 | 3,780 | 3,735 | 3,780 | +40 | +1.1% | 65,800 |
| 2024/09/09 | 3,700 | 3,755 | 3,680 | 3,740 | ±0 | ±0% | 66,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「コメリ」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 |
|---|---|---|---|---|---|---|---|---|
| コメリ | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| サンエー | 278,100円 | +3.8% | +0.9% | 1.98% | 15.38倍 | 1.19倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| アインＨＤ | 493,700円 | +13.4% | -6.4% | 1.62% | 17.29倍 | 1.28倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| アダストリア | 337,000円 | +5.2% | +3.3% | 2.67% | 12.28倍 | 2.05倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ライフコーポ | 331,000円 | +5.4% | +2.2% | 3.02% | 9.14倍 | 1.08倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
市場注目の銘柄
チャート関連のコラム
