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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
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