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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,336 | 2,377 | 2,298 | 2,304 | -22 | -0.9% | 302,000 |
2020/05/08 | 2,302 | 2,340 | 2,292 | 2,326 | +74 | +3.3% | 286,800 |
2020/05/07 | 2,186 | 2,263 | 2,165 | 2,252 | +116 | +5.4% | 399,700 |
2020/05/01 | 2,100 | 2,142 | 2,095 | 2,136 | +39 | +1.9% | 283,900 |
2020/04/30 | 2,110 | 2,148 | 2,076 | 2,097 | -19 | -0.9% | 327,400 |
2020/04/28 | 2,070 | 2,117 | 2,048 | 2,116 | +46 | +2.2% | 200,700 |
2020/04/27 | 2,049 | 2,079 | 2,047 | 2,070 | +27 | +1.3% | 100,300 |
2020/04/24 | 2,038 | 2,055 | 2,016 | 2,043 | +10 | +0.5% | 105,200 |
2020/04/23 | 1,982 | 2,036 | 1,968 | 2,033 | +49 | +2.5% | 127,600 |
2020/04/22 | 1,987 | 2,012 | 1,973 | 1,984 | -25 | -1.2% | 95,000 |
2020/04/21 | 1,987 | 2,014 | 1,968 | 2,009 | +6 | +0.3% | 86,500 |
2020/04/20 | 2,001 | 2,023 | 1,995 | 2,003 | -7 | -0.3% | 107,600 |
2020/04/17 | 1,995 | 2,031 | 1,979 | 2,010 | +10 | +0.5% | 92,100 |
2020/04/16 | 1,946 | 2,000 | 1,945 | 2,000 | +39 | +2% | 119,400 |
2020/04/15 | 1,964 | 1,982 | 1,929 | 1,961 | +8 | +0.4% | 180,200 |
2020/04/14 | 1,942 | 1,964 | 1,930 | 1,953 | +18 | +0.9% | 167,600 |
2020/04/13 | 1,929 | 1,948 | 1,905 | 1,935 | -2 | -0.1% | 156,100 |
2020/04/10 | 1,901 | 1,937 | 1,851 | 1,937 | +8 | +0.4% | 279,800 |
2020/04/09 | 1,949 | 1,968 | 1,886 | 1,929 | -2 | -0.1% | 186,400 |
2020/04/08 | 1,921 | 1,950 | 1,900 | 1,931 | +17 | +0.9% | 241,700 |
2020/04/07 | 1,949 | 1,968 | 1,879 | 1,914 | -65 | -3.3% | 206,000 |
2020/04/06 | 1,932 | 1,997 | 1,913 | 1,979 | +38 | +2% | 173,400 |
2020/04/03 | 1,920 | 1,960 | 1,909 | 1,941 | +35 | +1.8% | 152,100 |
2020/04/02 | 1,893 | 1,929 | 1,873 | 1,906 | -1 | -0.1% | 246,400 |
2020/04/01 | 1,896 | 1,949 | 1,880 | 1,907 | -29 | -1.5% | 157,300 |
2020/03/31 | 1,990 | 2,004 | 1,921 | 1,936 | -40 | -2% | 153,100 |
2020/03/30 | 1,926 | 1,979 | 1,876 | 1,976 | -12 | -0.6% | 165,100 |
2020/03/27 | 1,923 | 1,988 | 1,872 | 1,988 | +100 | +5.3% | 346,400 |
2020/03/26 | 1,894 | 1,921 | 1,827 | 1,888 | -6 | -0.3% | 211,900 |
2020/03/25 | 1,917 | 1,917 | 1,852 | 1,894 | +57 | +3.1% | 201,700 |
2020/03/24 | 1,829 | 1,848 | 1,796 | 1,837 | +42 | +2.3% | 173,500 |
2020/03/23 | 1,777 | 1,834 | 1,718 | 1,795 | +12 | +0.7% | 305,900 |
2020/03/19 | 1,830 | 1,832 | 1,756 | 1,783 | -7 | -0.4% | 283,800 |
2020/03/18 | 1,781 | 1,849 | 1,725 | 1,790 | +9 | +0.5% | 486,900 |
2020/03/17 | 1,644 | 1,785 | 1,611 | 1,781 | +102 | +6.1% | 284,200 |
2020/03/16 | 1,760 | 1,779 | 1,673 | 1,679 | -59 | -3.4% | 334,900 |
2020/03/13 | 1,737 | 1,759 | 1,662 | 1,738 | -79 | -4.3% | 467,300 |
2020/03/12 | 1,842 | 1,857 | 1,760 | 1,817 | -91 | -4.8% | 394,600 |
2020/03/11 | 1,915 | 1,949 | 1,888 | 1,908 | -21 | -1.1% | 311,300 |
2020/03/10 | 1,935 | 1,945 | 1,843 | 1,929 | -33 | -1.7% | 309,000 |
2020/03/09 | 2,000 | 2,033 | 1,956 | 1,962 | -81 | -4% | 310,700 |
2020/03/06 | 2,051 | 2,065 | 2,020 | 2,043 | -40 | -1.9% | 315,600 |
2020/03/05 | 2,062 | 2,088 | 2,056 | 2,083 | +47 | +2.3% | 279,300 |
2020/03/04 | 2,000 | 2,057 | 1,992 | 2,036 | -6 | -0.3% | 337,600 |
2020/03/03 | 2,060 | 2,076 | 2,037 | 2,042 | +11 | +0.5% | 386,100 |
2020/03/02 | 1,941 | 2,042 | 1,941 | 2,031 | +81 | +4.2% | 299,700 |
2020/02/28 | 1,991 | 2,009 | 1,936 | 1,950 | -86 | -4.2% | 292,000 |
2020/02/27 | 2,053 | 2,065 | 2,031 | 2,036 | -28 | -1.4% | 304,100 |
2020/02/26 | 2,072 | 2,082 | 2,001 | 2,064 | -42 | -2% | 334,800 |
2020/02/25 | 2,107 | 2,133 | 2,101 | 2,106 | -91 | -4.1% | 320,300 |
1101~
1150
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