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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 2,202 | 2,221 | 2,192 | 2,197 | -12 | -0.5% | 188,500 |
2020/02/20 | 2,205 | 2,225 | 2,202 | 2,209 | -10 | -0.5% | 147,300 |
2020/02/19 | 2,215 | 2,245 | 2,211 | 2,219 | +4 | +0.2% | 293,500 |
2020/02/18 | 2,235 | 2,237 | 2,203 | 2,215 | -45 | -2% | 213,300 |
2020/02/17 | 2,270 | 2,270 | 2,239 | 2,260 | -41 | -1.8% | 255,500 |
2020/02/14 | 2,290 | 2,307 | 2,282 | 2,301 | -4 | -0.2% | 263,300 |
2020/02/13 | 2,307 | 2,323 | 2,294 | 2,305 | -15 | -0.6% | 152,400 |
2020/02/12 | 2,366 | 2,372 | 2,314 | 2,320 | -59 | -2.5% | 267,600 |
2020/02/10 | 2,362 | 2,387 | 2,349 | 2,379 | -3 | -0.1% | 123,400 |
2020/02/07 | 2,400 | 2,400 | 2,365 | 2,382 | -19 | -0.8% | 153,500 |
2020/02/06 | 2,384 | 2,417 | 2,380 | 2,401 | +29 | +1.2% | 184,400 |
2020/02/05 | 2,361 | 2,387 | 2,354 | 2,372 | +9 | +0.4% | 206,200 |
2020/02/04 | 2,349 | 2,376 | 2,346 | 2,363 | -6 | -0.3% | 232,100 |
2020/02/03 | 2,331 | 2,403 | 2,327 | 2,369 | +1 | ±0% | 402,200 |
2020/01/31 | 2,299 | 2,404 | 2,287 | 2,368 | +50 | +2.2% | 428,200 |
2020/01/30 | 2,337 | 2,377 | 2,281 | 2,318 | +181 | +8.5% | 884,200 |
2020/01/29 | 2,140 | 2,146 | 2,120 | 2,137 | +11 | +0.5% | 150,100 |
2020/01/28 | 2,121 | 2,126 | 2,091 | 2,126 | -8 | -0.4% | 195,200 |
2020/01/27 | 2,152 | 2,152 | 2,131 | 2,134 | -45 | -2.1% | 102,500 |
2020/01/24 | 2,206 | 2,210 | 2,179 | 2,179 | -26 | -1.2% | 94,000 |
2020/01/23 | 2,210 | 2,214 | 2,198 | 2,205 | -12 | -0.5% | 86,700 |
2020/01/22 | 2,207 | 2,222 | 2,194 | 2,217 | -9 | -0.4% | 110,500 |
2020/01/21 | 2,230 | 2,242 | 2,220 | 2,226 | -7 | -0.3% | 63,600 |
2020/01/20 | 2,243 | 2,245 | 2,225 | 2,233 | ±0 | ±0% | 66,700 |
2020/01/17 | 2,242 | 2,243 | 2,226 | 2,233 | +2 | +0.1% | 77,800 |
2020/01/16 | 2,225 | 2,236 | 2,214 | 2,231 | +6 | +0.3% | 119,000 |
2020/01/15 | 2,232 | 2,236 | 2,206 | 2,225 | -9 | -0.4% | 243,100 |
2020/01/14 | 2,250 | 2,251 | 2,220 | 2,234 | -14 | -0.6% | 182,800 |
2020/01/10 | 2,266 | 2,268 | 2,247 | 2,248 | -28 | -1.2% | 118,900 |
2020/01/09 | 2,287 | 2,297 | 2,275 | 2,276 | +10 | +0.4% | 101,600 |
2020/01/08 | 2,288 | 2,300 | 2,253 | 2,266 | -50 | -2.2% | 168,900 |
2020/01/07 | 2,304 | 2,317 | 2,294 | 2,316 | +19 | +0.8% | 142,100 |
2020/01/06 | 2,319 | 2,320 | 2,293 | 2,297 | -50 | -2.1% | 97,200 |
2019/12/30 | 2,355 | 2,378 | 2,330 | 2,347 | -1 | ±0% | 99,200 |
2019/12/27 | 2,335 | 2,355 | 2,333 | 2,348 | +3 | +0.1% | 64,400 |
2019/12/26 | 2,335 | 2,345 | 2,330 | 2,345 | +12 | +0.5% | 55,100 |
1151~
1200
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