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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 3,275 | 3,355 | 3,270 | 3,335 | +55 | +1.7% | 146,700 |
2020/08/11 | 3,300 | 3,300 | 3,255 | 3,280 | +15 | +0.5% | 155,700 |
2020/08/07 | 3,310 | 3,345 | 3,240 | 3,265 | -30 | -0.9% | 121,500 |
2020/08/06 | 3,290 | 3,365 | 3,275 | 3,295 | +50 | +1.5% | 143,200 |
2020/08/05 | 3,230 | 3,285 | 3,215 | 3,245 | -10 | -0.3% | 208,400 |
2020/08/04 | 3,360 | 3,360 | 3,245 | 3,255 | -130 | -3.8% | 382,500 |
2020/08/03 | 3,480 | 3,545 | 3,355 | 3,385 | +65 | +2% | 273,400 |
2020/07/31 | 3,425 | 3,470 | 3,230 | 3,320 | -150 | -4.3% | 385,000 |
2020/07/30 | 3,330 | 3,480 | 3,315 | 3,470 | +165 | +5% | 579,800 |
2020/07/29 | 3,150 | 3,340 | 3,050 | 3,305 | +280 | +9.3% | 988,700 |
2020/07/28 | 2,986 | 3,050 | 2,962 | 3,025 | +125 | +4.3% | 571,100 |
2020/07/27 | 2,820 | 2,910 | 2,805 | 2,900 | +70 | +2.5% | 315,200 |
2020/07/22 | 2,830 | 2,860 | 2,817 | 2,830 | ±0 | ±0% | 121,800 |
2020/07/21 | 2,833 | 2,841 | 2,814 | 2,830 | ±0 | ±0% | 114,000 |
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 |
1051~
1100
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