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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,520 | 3,535 | 3,485 | 3,500 | -35 | -1% | 59,100 |
| 2024/06/25 | 3,515 | 3,580 | 3,510 | 3,535 | +35 | +1% | 64,400 |
| 2024/06/24 | 3,510 | 3,515 | 3,470 | 3,500 | +35 | +1% | 85,500 |
| 2024/06/21 | 3,525 | 3,525 | 3,440 | 3,465 | -50 | -1.4% | 158,200 |
| 2024/06/20 | 3,485 | 3,530 | 3,475 | 3,515 | +5 | +0.1% | 93,600 |
| 2024/06/19 | 3,505 | 3,510 | 3,470 | 3,510 | +5 | +0.1% | 37,400 |
| 2024/06/18 | 3,520 | 3,525 | 3,490 | 3,505 | +15 | +0.4% | 49,000 |
| 2024/06/17 | 3,575 | 3,580 | 3,490 | 3,490 | -125 | -3.5% | 64,700 |
| 2024/06/14 | 3,590 | 3,640 | 3,590 | 3,615 | +20 | +0.6% | 87,000 |
| 2024/06/13 | 3,635 | 3,650 | 3,540 | 3,595 | -40 | -1.1% | 94,900 |
| 2024/06/12 | 3,600 | 3,690 | 3,600 | 3,635 | -30 | -0.8% | 66,400 |
| 2024/06/11 | 3,660 | 3,700 | 3,660 | 3,665 | -5 | -0.1% | 47,000 |
| 2024/06/10 | 3,630 | 3,680 | 3,630 | 3,670 | +40 | +1.1% | 44,400 |
| 2024/06/07 | 3,610 | 3,630 | 3,600 | 3,630 | +20 | +0.6% | 68,100 |
| 2024/06/06 | 3,600 | 3,625 | 3,590 | 3,610 | ±0 | ±0% | 124,100 |
| 2024/06/05 | 3,630 | 3,640 | 3,590 | 3,610 | -55 | -1.5% | 164,300 |
| 2024/06/04 | 3,730 | 3,730 | 3,655 | 3,665 | -95 | -2.5% | 164,500 |
| 2024/06/03 | 3,745 | 3,785 | 3,740 | 3,760 | +20 | +0.5% | 56,600 |
| 2024/05/31 | 3,725 | 3,755 | 3,710 | 3,740 | +45 | +1.2% | 89,300 |
| 2024/05/30 | 3,605 | 3,705 | 3,590 | 3,695 | +60 | +1.7% | 73,100 |
| 2024/05/29 | 3,655 | 3,670 | 3,625 | 3,635 | -50 | -1.4% | 66,000 |
| 2024/05/28 | 3,710 | 3,725 | 3,685 | 3,685 | -35 | -0.9% | 85,100 |
| 2024/05/27 | 3,725 | 3,755 | 3,700 | 3,720 | -20 | -0.5% | 80,300 |
| 2024/05/24 | 3,660 | 3,740 | 3,645 | 3,740 | +65 | +1.8% | 55,000 |
| 2024/05/23 | 3,690 | 3,715 | 3,665 | 3,675 | -5 | -0.1% | 70,300 |
| 2024/05/22 | 3,665 | 3,710 | 3,665 | 3,680 | +15 | +0.4% | 79,700 |
| 2024/05/21 | 3,660 | 3,695 | 3,650 | 3,665 | +5 | +0.1% | 62,700 |
| 2024/05/20 | 3,665 | 3,680 | 3,645 | 3,660 | -10 | -0.3% | 59,900 |
| 2024/05/17 | 3,640 | 3,680 | 3,620 | 3,670 | +10 | +0.3% | 58,000 |
| 2024/05/16 | 3,685 | 3,720 | 3,640 | 3,660 | -25 | -0.7% | 80,000 |
| 2024/05/15 | 3,765 | 3,770 | 3,685 | 3,685 | -80 | -2.1% | 102,600 |
| 2024/05/14 | 3,855 | 3,860 | 3,750 | 3,765 | -110 | -2.8% | 128,800 |
| 2024/05/13 | 3,835 | 3,910 | 3,835 | 3,875 | +55 | +1.4% | 99,100 |
| 2024/05/10 | 3,810 | 3,825 | 3,790 | 3,820 | +30 | +0.8% | 55,300 |
| 2024/05/09 | 3,770 | 3,805 | 3,765 | 3,790 | +15 | +0.4% | 59,900 |
| 2024/05/08 | 3,810 | 3,815 | 3,755 | 3,775 | -40 | -1% | 80,500 |
| 2024/05/07 | 3,820 | 3,840 | 3,785 | 3,815 | -10 | -0.3% | 106,600 |
| 2024/05/02 | 3,805 | 3,855 | 3,790 | 3,825 | +45 | +1.2% | 74,000 |
| 2024/05/01 | 3,745 | 3,820 | 3,745 | 3,780 | -35 | -0.9% | 146,300 |
| 2024/04/30 | 3,830 | 3,840 | 3,790 | 3,815 | -10 | -0.3% | 96,400 |
| 2024/04/26 | 3,760 | 3,855 | 3,750 | 3,825 | +50 | +1.3% | 148,000 |
| 2024/04/25 | 3,785 | 3,815 | 3,750 | 3,775 | -15 | -0.4% | 200,000 |
| 2024/04/24 | 3,620 | 3,800 | 3,600 | 3,790 | +380 | +11.1% | 451,400 |
| 2024/04/23 | 3,390 | 3,410 | 3,375 | 3,410 | +10 | +0.3% | 76,100 |
| 2024/04/22 | 3,370 | 3,400 | 3,360 | 3,400 | +60 | +1.8% | 43,500 |
| 2024/04/19 | 3,355 | 3,385 | 3,330 | 3,340 | -45 | -1.3% | 79,800 |
| 2024/04/18 | 3,375 | 3,415 | 3,365 | 3,385 | +30 | +0.9% | 44,400 |
| 2024/04/17 | 3,420 | 3,420 | 3,330 | 3,355 | -55 | -1.6% | 50,700 |
| 2024/04/16 | 3,525 | 3,525 | 3,395 | 3,410 | -115 | -3.3% | 79,600 |
| 2024/04/15 | 3,495 | 3,535 | 3,485 | 3,525 | ±0 | ±0% | 52,800 |
101～
150
件表示中 / 3585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 | 278,100円 | +3.8% | +0.9% | 1.98% | 15.38倍 | 1.19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 | 337,000円 | +5.2% | +3.3% | 2.67% | 12.28倍 | 2.05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 | 331,000円 | +5.4% | +2.2% | 3.02% | 9.14倍 | 1.08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
