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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,010 | 3,030 | 2,941 | 2,976 | -19 | -0.6% | 128,000 |
| 2020/10/22 | 3,055 | 3,060 | 2,989 | 2,995 | -85 | -2.8% | 195,500 |
| 2020/10/21 | 3,175 | 3,175 | 3,030 | 3,080 | +45 | +1.5% | 494,300 |
| 2020/10/20 | 3,100 | 3,110 | 3,035 | 3,035 | -85 | -2.7% | 119,500 |
| 2020/10/19 | 3,135 | 3,190 | 3,100 | 3,120 | +10 | +0.3% | 179,100 |
| 2020/10/16 | 3,130 | 3,145 | 3,105 | 3,110 | -25 | -0.8% | 169,000 |
| 2020/10/15 | 3,215 | 3,220 | 3,080 | 3,135 | -100 | -3.1% | 198,200 |
| 2020/10/14 | 3,150 | 3,240 | 3,150 | 3,235 | +100 | +3.2% | 184,400 |
| 2020/10/13 | 3,120 | 3,150 | 3,100 | 3,135 | +10 | +0.3% | 164,700 |
| 2020/10/12 | 3,165 | 3,180 | 3,085 | 3,125 | +5 | +0.2% | 202,100 |
| 2020/10/09 | 3,080 | 3,140 | 3,070 | 3,120 | +30 | +1% | 185,700 |
| 2020/10/08 | 3,110 | 3,140 | 3,080 | 3,090 | -10 | -0.3% | 157,500 |
| 2020/10/07 | 3,115 | 3,140 | 3,090 | 3,100 | -5 | -0.2% | 141,200 |
| 2020/10/06 | 3,160 | 3,165 | 3,105 | 3,105 | -45 | -1.4% | 123,600 |
| 2020/10/05 | 3,165 | 3,185 | 3,130 | 3,150 | +15 | +0.5% | 142,700 |
| 2020/10/02 | 3,200 | 3,250 | 3,110 | 3,135 | - | - | 401,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,415 | 3,415 | 3,270 | 3,315 | -125 | -3.6% | 209,200 |
| 2020/09/29 | 3,380 | 3,475 | 3,345 | 3,440 | +25 | +0.7% | 189,500 |
| 2020/09/28 | 3,430 | 3,440 | 3,365 | 3,415 | +20 | +0.6% | 165,400 |
| 2020/09/25 | 3,360 | 3,415 | 3,360 | 3,395 | +45 | +1.3% | 152,100 |
| 2020/09/24 | 3,350 | 3,435 | 3,340 | 3,350 | -15 | -0.4% | 257,800 |
| 2020/09/23 | 3,290 | 3,385 | 3,265 | 3,365 | +135 | +4.2% | 394,200 |
| 2020/09/18 | 3,170 | 3,240 | 3,150 | 3,230 | +90 | +2.9% | 234,700 |
| 2020/09/17 | 3,180 | 3,195 | 3,105 | 3,140 | +20 | +0.6% | 201,900 |
| 2020/09/16 | 3,085 | 3,140 | 3,075 | 3,120 | +50 | +1.6% | 146,900 |
| 2020/09/15 | 3,075 | 3,080 | 3,030 | 3,070 | -50 | -1.6% | 175,600 |
| 2020/09/14 | 3,125 | 3,135 | 3,050 | 3,120 | -15 | -0.5% | 206,400 |
| 2020/09/11 | 3,100 | 3,165 | 3,090 | 3,135 | +50 | +1.6% | 185,600 |
| 2020/09/10 | 3,155 | 3,170 | 3,045 | 3,085 | +35 | +1.1% | 308,800 |
| 2020/09/09 | 3,005 | 3,055 | 2,974 | 3,050 | -25 | -0.8% | 190,800 |
| 2020/09/08 | 3,150 | 3,150 | 3,035 | 3,075 | -75 | -2.4% | 236,600 |
| 2020/09/07 | 3,235 | 3,235 | 3,140 | 3,150 | -75 | -2.3% | 149,200 |
| 2020/09/04 | 3,220 | 3,290 | 3,205 | 3,225 | -30 | -0.9% | 103,000 |
| 2020/09/03 | 3,290 | 3,305 | 3,255 | 3,255 | -15 | -0.5% | 114,000 |
| 2020/09/02 | 3,240 | 3,270 | 3,230 | 3,270 | +60 | +1.9% | 99,000 |
| 2020/09/01 | 3,270 | 3,270 | 3,180 | 3,210 | -75 | -2.3% | 157,900 |
| 2020/08/31 | 3,255 | 3,300 | 3,240 | 3,285 | +75 | +2.3% | 148,900 |
| 2020/08/28 | 3,260 | 3,275 | 3,175 | 3,210 | -75 | -2.3% | 232,900 |
| 2020/08/27 | 3,310 | 3,310 | 3,250 | 3,285 | -25 | -0.8% | 130,000 |
| 2020/08/26 | 3,355 | 3,380 | 3,280 | 3,310 | -90 | -2.6% | 237,200 |
| 2020/08/25 | 3,520 | 3,540 | 3,375 | 3,400 | -130 | -3.7% | 434,800 |
| 2020/08/24 | 3,500 | 3,580 | 3,500 | 3,530 | +100 | +2.9% | 237,900 |
| 2020/08/21 | 3,460 | 3,480 | 3,415 | 3,430 | -15 | -0.4% | 121,400 |
| 2020/08/20 | 3,475 | 3,480 | 3,385 | 3,445 | +40 | +1.2% | 240,800 |
| 2020/08/19 | 3,430 | 3,495 | 3,370 | 3,405 | -5 | -0.1% | 222,100 |
| 2020/08/18 | 3,315 | 3,445 | 3,310 | 3,410 | +195 | +6.1% | 364,700 |
| 2020/08/17 | 3,250 | 3,260 | 3,190 | 3,215 | -40 | -1.2% | 180,200 |
| 2020/08/14 | 3,290 | 3,290 | 3,235 | 3,255 | -15 | -0.5% | 158,400 |
| 2020/08/13 | 3,290 | 3,320 | 3,230 | 3,270 | -65 | -1.9% | 161,100 |
1001～
1050
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
