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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 3,180 | 3,270 | 3,155 | 3,155 | -5 | -0.2% | 178,000 |
2021/03/22 | 3,185 | 3,185 | 3,120 | 3,160 | -5 | -0.2% | 124,500 |
2021/03/19 | 3,095 | 3,210 | 3,085 | 3,165 | +65 | +2.1% | 210,800 |
2021/03/18 | 3,105 | 3,135 | 3,070 | 3,100 | +15 | +0.5% | 156,700 |
2021/03/17 | 3,085 | 3,135 | 3,060 | 3,085 | ±0 | ±0% | 170,000 |
2021/03/16 | 3,065 | 3,140 | 3,055 | 3,085 | +45 | +1.5% | 222,200 |
2021/03/15 | 2,938 | 3,045 | 2,937 | 3,040 | +120 | +4.1% | 259,200 |
2021/03/12 | 2,831 | 2,932 | 2,831 | 2,920 | +39 | +1.4% | 298,500 |
2021/03/11 | 2,864 | 2,895 | 2,859 | 2,881 | +31 | +1.1% | 204,300 |
2021/03/10 | 2,859 | 2,898 | 2,837 | 2,850 | +20 | +0.7% | 271,000 |
2021/03/09 | 2,785 | 2,831 | 2,760 | 2,830 | +21 | +0.7% | 303,800 |
2021/03/08 | 2,860 | 2,860 | 2,800 | 2,809 | -20 | -0.7% | 134,100 |
2021/03/05 | 2,804 | 2,829 | 2,788 | 2,829 | +9 | +0.3% | 247,200 |
2021/03/04 | 2,865 | 2,865 | 2,811 | 2,820 | -58 | -2% | 165,700 |
2021/03/03 | 2,914 | 2,927 | 2,865 | 2,878 | -22 | -0.8% | 105,300 |
2021/03/02 | 2,921 | 2,930 | 2,871 | 2,900 | ±0 | ±0% | 124,200 |
2021/03/01 | 2,882 | 2,900 | 2,851 | 2,900 | +30 | +1% | 147,200 |
2021/02/26 | 2,913 | 2,930 | 2,870 | 2,870 | -32 | -1.1% | 223,600 |
2021/02/25 | 2,901 | 2,922 | 2,879 | 2,902 | +51 | +1.8% | 142,200 |
2021/02/24 | 2,931 | 2,950 | 2,848 | 2,851 | -98 | -3.3% | 206,500 |
2021/02/22 | 2,923 | 2,961 | 2,923 | 2,949 | +43 | +1.5% | 134,500 |
2021/02/19 | 2,909 | 2,955 | 2,890 | 2,906 | +7 | +0.2% | 259,500 |
2021/02/18 | 2,900 | 2,933 | 2,892 | 2,899 | +28 | +1% | 155,300 |
2021/02/17 | 2,909 | 2,916 | 2,871 | 2,871 | -58 | -2% | 164,600 |
2021/02/16 | 2,940 | 2,962 | 2,921 | 2,929 | +12 | +0.4% | 132,800 |
2021/02/15 | 2,878 | 2,917 | 2,855 | 2,917 | +76 | +2.7% | 207,800 |
2021/02/12 | 2,838 | 2,855 | 2,825 | 2,841 | +1 | ±0% | 123,700 |
2021/02/10 | 2,853 | 2,863 | 2,825 | 2,840 | -18 | -0.6% | 91,100 |
2021/02/09 | 2,885 | 2,885 | 2,841 | 2,858 | -28 | -1% | 129,400 |
2021/02/08 | 2,839 | 2,898 | 2,839 | 2,886 | +60 | +2.1% | 220,600 |
2021/02/05 | 2,835 | 2,852 | 2,820 | 2,826 | -2 | -0.1% | 148,200 |
2021/02/04 | 2,857 | 2,869 | 2,812 | 2,828 | -25 | -0.9% | 182,000 |
2021/02/03 | 2,771 | 2,858 | 2,770 | 2,853 | +91 | +3.3% | 330,300 |
2021/02/02 | 2,743 | 2,772 | 2,733 | 2,762 | +20 | +0.7% | 245,200 |
2021/02/01 | 2,758 | 2,768 | 2,726 | 2,742 | -43 | -1.5% | 292,900 |
2021/01/29 | 2,855 | 2,900 | 2,780 | 2,785 | -70 | -2.5% | 277,900 |
2021/01/28 | 2,884 | 2,915 | 2,833 | 2,855 | -51 | -1.8% | 349,200 |
2021/01/27 | 2,868 | 2,921 | 2,835 | 2,906 | -85 | -2.8% | 466,500 |
2021/01/26 | 2,994 | 3,015 | 2,951 | 2,991 | +47 | +1.6% | 359,900 |
2021/01/25 | 2,878 | 2,949 | 2,872 | 2,944 | +93 | +3.3% | 226,700 |
2021/01/22 | 2,824 | 2,860 | 2,811 | 2,851 | +3 | +0.1% | 186,300 |
2021/01/21 | 2,872 | 2,899 | 2,842 | 2,848 | -18 | -0.6% | 204,000 |
2021/01/20 | 2,849 | 2,873 | 2,825 | 2,866 | -9 | -0.3% | 186,000 |
2021/01/19 | 2,902 | 2,909 | 2,868 | 2,875 | -60 | -2% | 147,500 |
2021/01/18 | 2,875 | 2,943 | 2,868 | 2,935 | +61 | +2.1% | 116,500 |
2021/01/15 | 2,984 | 2,984 | 2,873 | 2,874 | -97 | -3.3% | 224,900 |
2021/01/14 | 2,974 | 3,005 | 2,953 | 2,971 | -23 | -0.8% | 110,800 |
2021/01/13 | 3,010 | 3,040 | 2,974 | 2,994 | -26 | -0.9% | 156,100 |
2021/01/12 | 3,040 | 3,045 | 2,997 | 3,020 | -10 | -0.3% | 119,800 |
2021/01/08 | 2,980 | 3,040 | 2,974 | 3,030 | +38 | +1.3% | 132,000 |
901~
950
件表示中 / 3586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 | 277,600円 | +3.8% | +0.9% | 1.98% | 15.35倍 | 1.18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 | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16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 | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09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