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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,940 | 2,953 | 2,909 | 2,920 | -20 | -0.7% | 70,400 |
| 2025/03/07 | 2,890 | 2,942 | 2,883 | 2,940 | +12 | +0.4% | 77,800 |
| 2025/03/06 | 2,910 | 2,941 | 2,904 | 2,928 | +41 | +1.4% | 91,600 |
| 2025/03/05 | 2,876 | 2,897 | 2,859 | 2,887 | +21 | +0.7% | 74,700 |
| 2025/03/04 | 2,869 | 2,871 | 2,841 | 2,866 | +1 | ±0% | 67,500 |
| 2025/03/03 | 2,870 | 2,879 | 2,858 | 2,865 | +8 | +0.3% | 60,900 |
| 2025/02/28 | 2,869 | 2,873 | 2,833 | 2,857 | -8 | -0.3% | 95,600 |
| 2025/02/27 | 2,850 | 2,866 | 2,840 | 2,865 | +18 | +0.6% | 69,500 |
| 2025/02/26 | 2,838 | 2,847 | 2,810 | 2,847 | +28 | +1% | 91,000 |
| 2025/02/25 | 2,815 | 2,828 | 2,797 | 2,819 | -8 | -0.3% | 100,600 |
| 2025/02/21 | 2,810 | 2,827 | 2,793 | 2,827 | +9 | +0.3% | 98,200 |
| 2025/02/20 | 2,852 | 2,883 | 2,808 | 2,818 | -70 | -2.4% | 110,200 |
| 2025/02/19 | 2,870 | 2,897 | 2,870 | 2,888 | +18 | +0.6% | 63,100 |
| 2025/02/18 | 2,880 | 2,882 | 2,867 | 2,870 | -15 | -0.5% | 63,400 |
| 2025/02/17 | 2,917 | 2,919 | 2,884 | 2,885 | -31 | -1.1% | 83,500 |
| 2025/02/14 | 2,934 | 2,934 | 2,896 | 2,916 | -28 | -1% | 78,400 |
| 2025/02/13 | 2,929 | 2,944 | 2,925 | 2,944 | +17 | +0.6% | 50,000 |
| 2025/02/12 | 2,929 | 2,930 | 2,901 | 2,927 | +12 | +0.4% | 66,100 |
| 2025/02/10 | 2,936 | 2,942 | 2,914 | 2,915 | -21 | -0.7% | 50,600 |
| 2025/02/07 | 2,931 | 2,962 | 2,926 | 2,936 | +5 | +0.2% | 62,900 |
| 2025/02/06 | 2,963 | 2,970 | 2,910 | 2,931 | -3 | -0.1% | 104,500 |
| 2025/02/05 | 2,920 | 2,937 | 2,908 | 2,934 | +2 | +0.1% | 100,900 |
| 2025/02/04 | 2,984 | 3,040 | 2,928 | 2,932 | -15 | -0.5% | 135,200 |
| 2025/02/03 | 3,030 | 3,030 | 2,934 | 2,947 | -98 | -3.2% | 228,900 |
| 2025/01/31 | 3,040 | 3,080 | 3,035 | 3,045 | ±0 | ±0% | 86,700 |
| 2025/01/30 | 3,110 | 3,110 | 3,020 | 3,045 | -135 | -4.2% | 169,600 |
| 2025/01/29 | 3,200 | 3,205 | 3,170 | 3,180 | -20 | -0.6% | 39,600 |
| 2025/01/28 | 3,160 | 3,215 | 3,160 | 3,200 | +35 | +1.1% | 55,700 |
| 2025/01/27 | 3,150 | 3,175 | 3,140 | 3,165 | +50 | +1.6% | 33,500 |
| 2025/01/24 | 3,145 | 3,150 | 3,110 | 3,115 | +5 | +0.2% | 45,400 |
| 2025/01/23 | 3,125 | 3,130 | 3,095 | 3,110 | -20 | -0.6% | 42,100 |
| 2025/01/22 | 3,130 | 3,145 | 3,120 | 3,130 | +5 | +0.2% | 45,600 |
| 2025/01/21 | 3,125 | 3,135 | 3,105 | 3,125 | +5 | +0.2% | 51,200 |
| 2025/01/20 | 3,105 | 3,135 | 3,105 | 3,120 | +20 | +0.6% | 38,800 |
| 2025/01/17 | 3,100 | 3,115 | 3,075 | 3,100 | -15 | -0.5% | 62,900 |
| 2025/01/16 | 3,120 | 3,140 | 3,110 | 3,115 | -5 | -0.2% | 42,400 |
| 2025/01/15 | 3,110 | 3,130 | 3,095 | 3,120 | +10 | +0.3% | 53,800 |
| 2025/01/14 | 3,160 | 3,160 | 3,090 | 3,110 | -55 | -1.7% | 65,500 |
| 2025/01/10 | 3,150 | 3,170 | 3,135 | 3,165 | -10 | -0.3% | 50,500 |
| 2025/01/09 | 3,185 | 3,185 | 3,150 | 3,175 | -25 | -0.8% | 61,300 |
| 2025/01/08 | 3,200 | 3,210 | 3,185 | 3,200 | -15 | -0.5% | 60,300 |
| 2025/01/07 | 3,235 | 3,240 | 3,195 | 3,215 | -20 | -0.6% | 67,800 |
| 2025/01/06 | 3,300 | 3,300 | 3,225 | 3,235 | -70 | -2.1% | 62,200 |
| 2024/12/30 | 3,350 | 3,350 | 3,290 | 3,305 | -20 | -0.6% | 26,400 |
| 2024/12/27 | 3,310 | 3,325 | 3,300 | 3,325 | +20 | +0.6% | 44,900 |
| 2024/12/26 | 3,295 | 3,305 | 3,275 | 3,305 | +15 | +0.5% | 53,200 |
| 2024/12/25 | 3,285 | 3,295 | 3,270 | 3,290 | +5 | +0.2% | 20,100 |
| 2024/12/24 | 3,290 | 3,295 | 3,270 | 3,285 | ±0 | ±0% | 29,100 |
| 2024/12/23 | 3,270 | 3,285 | 3,260 | 3,285 | +15 | +0.5% | 26,300 |
| 2024/12/20 | 3,275 | 3,295 | 3,255 | 3,270 | +5 | +0.2% | 45,900 |
51～
100
件表示中 / 3705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 | 291,000円 | +3.1% | +6.5% | 1.92% | 9.45倍 | 0.56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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 89,100円 | +20.8% | +77.5% | 1.80% | 145.11倍 | 0.86倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
| アークス | 291,800円 | +2.4% | +2.6% | 2.54% | 14.06倍 | 0.86倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
| 西松屋チェ | 213,600円 | +7.5% | +10.7% | 1.45% | 13.75倍 | 1.41倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
市場注目の銘柄
チャート関連のコラム
