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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,740 | 3,770 | 3,725 | 3,740 | +15 | +0.4% | 41,100 |
| 2024/09/05 | 3,750 | 3,780 | 3,715 | 3,725 | -25 | -0.7% | 57,600 |
| 2024/09/04 | 3,700 | 3,775 | 3,700 | 3,750 | ±0 | ±0% | 71,600 |
| 2024/09/03 | 3,685 | 3,750 | 3,670 | 3,750 | +80 | +2.2% | 47,400 |
| 2024/09/02 | 3,730 | 3,740 | 3,655 | 3,670 | -55 | -1.5% | 62,500 |
| 2024/08/30 | 3,715 | 3,750 | 3,675 | 3,725 | -25 | -0.7% | 100,900 |
| 2024/08/29 | 3,850 | 3,900 | 3,730 | 3,750 | -95 | -2.5% | 357,200 |
| 2024/08/28 | 3,795 | 3,865 | 3,795 | 3,845 | +25 | +0.7% | 107,600 |
| 2024/08/27 | 3,775 | 3,910 | 3,775 | 3,820 | +40 | +1.1% | 183,000 |
| 2024/08/26 | 3,620 | 3,790 | 3,620 | 3,780 | +175 | +4.9% | 178,700 |
| 2024/08/23 | 3,570 | 3,630 | 3,565 | 3,605 | +45 | +1.3% | 67,000 |
| 2024/08/22 | 3,545 | 3,575 | 3,520 | 3,560 | +30 | +0.8% | 58,700 |
| 2024/08/21 | 3,505 | 3,580 | 3,500 | 3,530 | +30 | +0.9% | 77,800 |
| 2024/08/20 | 3,420 | 3,510 | 3,400 | 3,500 | +70 | +2% | 88,200 |
| 2024/08/19 | 3,475 | 3,475 | 3,405 | 3,430 | -45 | -1.3% | 80,200 |
| 2024/08/16 | 3,380 | 3,490 | 3,370 | 3,475 | +145 | +4.4% | 95,700 |
| 2024/08/15 | 3,285 | 3,350 | 3,275 | 3,330 | +25 | +0.8% | 93,400 |
| 2024/08/14 | 3,285 | 3,345 | 3,285 | 3,305 | +20 | +0.6% | 67,800 |
| 2024/08/13 | 3,330 | 3,340 | 3,260 | 3,285 | -40 | -1.2% | 91,900 |
| 2024/08/09 | 3,325 | 3,340 | 3,270 | 3,325 | +80 | +2.5% | 129,400 |
| 2024/08/08 | 3,240 | 3,320 | 3,210 | 3,245 | -65 | -2% | 115,900 |
| 2024/08/07 | 3,260 | 3,390 | 3,230 | 3,310 | -20 | -0.6% | 141,000 |
| 2024/08/06 | 3,255 | 3,390 | 3,255 | 3,330 | +225 | +7.2% | 109,200 |
| 2024/08/05 | 3,375 | 3,375 | 3,080 | 3,105 | -330 | -9.6% | 124,600 |
| 2024/08/02 | 3,555 | 3,570 | 3,435 | 3,435 | -185 | -5.1% | 124,900 |
| 2024/08/01 | 3,695 | 3,695 | 3,605 | 3,620 | -80 | -2.2% | 78,200 |
| 2024/07/31 | 3,620 | 3,705 | 3,620 | 3,700 | +65 | +1.8% | 58,800 |
| 2024/07/30 | 3,660 | 3,665 | 3,590 | 3,635 | -35 | -1% | 70,900 |
| 2024/07/29 | 3,605 | 3,670 | 3,605 | 3,670 | +70 | +1.9% | 55,900 |
| 2024/07/26 | 3,620 | 3,655 | 3,600 | 3,600 | -5 | -0.1% | 69,300 |
| 2024/07/25 | 3,555 | 3,655 | 3,525 | 3,605 | -5 | -0.1% | 148,300 |
| 2024/07/24 | 3,695 | 3,710 | 3,515 | 3,610 | -15 | -0.4% | 259,300 |
| 2024/07/23 | 3,600 | 3,655 | 3,600 | 3,625 | +50 | +1.4% | 101,500 |
| 2024/07/22 | 3,530 | 3,590 | 3,520 | 3,575 | +25 | +0.7% | 74,500 |
| 2024/07/19 | 3,580 | 3,580 | 3,520 | 3,550 | -25 | -0.7% | 41,500 |
| 2024/07/18 | 3,555 | 3,630 | 3,555 | 3,575 | ±0 | ±0% | 65,200 |
| 2024/07/17 | 3,550 | 3,595 | 3,540 | 3,575 | +45 | +1.3% | 57,600 |
| 2024/07/16 | 3,610 | 3,630 | 3,530 | 3,530 | -100 | -2.8% | 66,900 |
| 2024/07/12 | 3,545 | 3,640 | 3,525 | 3,630 | +55 | +1.5% | 82,700 |
| 2024/07/11 | 3,560 | 3,615 | 3,545 | 3,575 | +65 | +1.9% | 80,700 |
| 2024/07/10 | 3,515 | 3,515 | 3,485 | 3,510 | -10 | -0.3% | 65,000 |
| 2024/07/09 | 3,525 | 3,545 | 3,485 | 3,520 | +20 | +0.6% | 81,800 |
| 2024/07/08 | 3,440 | 3,510 | 3,425 | 3,500 | +55 | +1.6% | 94,600 |
| 2024/07/05 | 3,485 | 3,495 | 3,440 | 3,445 | -50 | -1.4% | 91,700 |
| 2024/07/04 | 3,510 | 3,510 | 3,485 | 3,495 | ±0 | ±0% | 42,000 |
| 2024/07/03 | 3,505 | 3,505 | 3,480 | 3,495 | -10 | -0.3% | 70,800 |
| 2024/07/02 | 3,495 | 3,520 | 3,470 | 3,505 | +25 | +0.7% | 95,500 |
| 2024/07/01 | 3,520 | 3,535 | 3,480 | 3,480 | -15 | -0.4% | 55,100 |
| 2024/06/28 | 3,500 | 3,515 | 3,490 | 3,495 | -20 | -0.6% | 45,400 |
| 2024/06/27 | 3,500 | 3,525 | 3,490 | 3,515 | +15 | +0.4% | 55,700 |
51～
100
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
