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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,826 | 2,854 | 2,809 | 2,830 | +2 | +0.1% | 143,500 |
2020/07/17 | 2,795 | 2,828 | 2,786 | 2,828 | +43 | +1.5% | 100,700 |
2020/07/16 | 2,857 | 2,859 | 2,777 | 2,785 | -95 | -3.3% | 182,200 |
2020/07/15 | 2,900 | 2,900 | 2,839 | 2,880 | +27 | +0.9% | 146,800 |
2020/07/14 | 2,822 | 2,853 | 2,808 | 2,853 | +25 | +0.9% | 134,000 |
2020/07/13 | 2,799 | 2,847 | 2,782 | 2,828 | +88 | +3.2% | 117,800 |
2020/07/10 | 2,820 | 2,830 | 2,734 | 2,740 | -70 | -2.5% | 187,700 |
2020/07/09 | 2,749 | 2,818 | 2,748 | 2,810 | +74 | +2.7% | 174,700 |
2020/07/08 | 2,782 | 2,788 | 2,733 | 2,736 | -22 | -0.8% | 177,500 |
2020/07/07 | 2,802 | 2,802 | 2,737 | 2,758 | -44 | -1.6% | 159,300 |
2020/07/06 | 2,770 | 2,813 | 2,756 | 2,802 | +52 | +1.9% | 114,400 |
2020/07/03 | 2,771 | 2,788 | 2,722 | 2,750 | -2 | -0.1% | 137,500 |
2020/07/02 | 2,788 | 2,788 | 2,745 | 2,752 | +26 | +1% | 181,500 |
2020/07/01 | 2,800 | 2,813 | 2,719 | 2,726 | -30 | -1.1% | 162,900 |
2020/06/30 | 2,700 | 2,769 | 2,684 | 2,756 | +89 | +3.3% | 404,100 |
2020/06/29 | 2,667 | 2,668 | 2,619 | 2,667 | -20 | -0.7% | 191,600 |
2020/06/26 | 2,730 | 2,730 | 2,667 | 2,687 | -34 | -1.2% | 197,500 |
2020/06/25 | 2,753 | 2,761 | 2,704 | 2,721 | -62 | -2.2% | 222,800 |
2020/06/24 | 2,800 | 2,816 | 2,783 | 2,783 | +19 | +0.7% | 183,500 |
2020/06/23 | 2,750 | 2,784 | 2,742 | 2,764 | +21 | +0.8% | 189,200 |
2020/06/22 | 2,708 | 2,766 | 2,707 | 2,743 | +59 | +2.2% | 289,000 |
2020/06/19 | 2,632 | 2,692 | 2,621 | 2,684 | +58 | +2.2% | 229,000 |
2020/06/18 | 2,617 | 2,632 | 2,587 | 2,626 | +24 | +0.9% | 141,100 |
2020/06/17 | 2,620 | 2,625 | 2,591 | 2,602 | -16 | -0.6% | 112,000 |
2020/06/16 | 2,584 | 2,630 | 2,570 | 2,618 | +55 | +2.1% | 116,100 |
2020/06/15 | 2,591 | 2,608 | 2,559 | 2,563 | -28 | -1.1% | 156,000 |
2020/06/12 | 2,609 | 2,609 | 2,556 | 2,591 | -29 | -1.1% | 143,800 |
2020/06/11 | 2,610 | 2,630 | 2,593 | 2,620 | -6 | -0.2% | 78,300 |
2020/06/10 | 2,606 | 2,629 | 2,584 | 2,626 | +13 | +0.5% | 160,500 |
2020/06/09 | 2,600 | 2,617 | 2,581 | 2,613 | +22 | +0.8% | 141,700 |
2020/06/08 | 2,650 | 2,650 | 2,583 | 2,591 | -23 | -0.9% | 100,300 |
2020/06/05 | 2,595 | 2,635 | 2,576 | 2,614 | +39 | +1.5% | 242,600 |
2020/06/04 | 2,600 | 2,600 | 2,547 | 2,575 | -12 | -0.5% | 161,600 |
2020/06/03 | 2,631 | 2,631 | 2,578 | 2,587 | -18 | -0.7% | 153,400 |
2020/06/02 | 2,633 | 2,640 | 2,592 | 2,605 | +2 | +0.1% | 192,300 |
2020/06/01 | 2,648 | 2,648 | 2,583 | 2,603 | -55 | -2.1% | 128,600 |
2020/05/29 | 2,612 | 2,661 | 2,595 | 2,658 | +46 | +1.8% | 254,500 |
2020/05/28 | 2,600 | 2,646 | 2,586 | 2,612 | +29 | +1.1% | 183,100 |
2020/05/27 | 2,496 | 2,606 | 2,474 | 2,583 | +76 | +3% | 314,300 |
2020/05/26 | 2,503 | 2,511 | 2,466 | 2,507 | +4 | +0.2% | 256,200 |
2020/05/25 | 2,527 | 2,538 | 2,493 | 2,503 | -18 | -0.7% | 179,000 |
2020/05/22 | 2,538 | 2,540 | 2,486 | 2,521 | +20 | +0.8% | 224,500 |
2020/05/21 | 2,450 | 2,506 | 2,444 | 2,501 | +78 | +3.2% | 254,400 |
2020/05/20 | 2,382 | 2,438 | 2,367 | 2,423 | +52 | +2.2% | 231,100 |
2020/05/19 | 2,427 | 2,430 | 2,368 | 2,371 | -36 | -1.5% | 210,300 |
2020/05/18 | 2,438 | 2,464 | 2,391 | 2,407 | +9 | +0.4% | 238,800 |
2020/05/15 | 2,406 | 2,420 | 2,377 | 2,398 | +62 | +2.7% | 178,600 |
2020/05/14 | 2,410 | 2,410 | 2,336 | 2,336 | -78 | -3.2% | 172,700 |
2020/05/13 | 2,255 | 2,428 | 2,242 | 2,414 | +143 | +6.3% | 473,500 |
2020/05/12 | 2,310 | 2,315 | 2,257 | 2,271 | -33 | -1.4% | 232,900 |
1051~
1100
件表示中 / 3572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 | 331,000円 | +4.7% | +10.3% | 1.63% | 10.32倍 | 0.65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 |
アスクル | 190,300円 | +6.0% | +6.1% | 2.00% | 16.21倍 | 2.32倍 |
|
LINEヤフー傘下。オフィス用品配達で先駆、個人向けEC「ロハコ」運営。物流事業も |
サンエー | 284,000円 | +3.8% | +0.9% | 1.94% | 15.70倍 | 1.21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 |
コロワイド | 167,500円 | +9.2% | -30.7% | 0.30% | 117.95倍 | 6.05倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
フ ジ | 203,200円 | +1.1% | +1.9% | 1.48% | 22.01倍 | 0.81倍 |
|
中四国最大手スーパー。イオン系。24年3月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム