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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 2,992 | 3,010 | 2,972 | 2,985 | -5 | -0.2% | 179,400 |
2018/05/07 | 3,070 | 3,070 | 2,973 | 2,990 | -80 | -2.6% | 286,100 |
2018/05/02 | 3,060 | 3,115 | 3,050 | 3,070 | +60 | +2% | 210,300 |
2018/05/01 | 3,070 | 3,085 | 2,951 | 3,010 | +86 | +2.9% | 470,300 |
2018/04/27 | 2,938 | 2,947 | 2,901 | 2,924 | -9 | -0.3% | 163,300 |
2018/04/26 | 2,939 | 2,943 | 2,891 | 2,933 | +6 | +0.2% | 207,200 |
2018/04/25 | 2,907 | 2,937 | 2,890 | 2,927 | +30 | +1% | 149,400 |
2018/04/24 | 2,884 | 2,898 | 2,856 | 2,897 | +17 | +0.6% | 158,700 |
2018/04/23 | 2,883 | 2,905 | 2,866 | 2,880 | -6 | -0.2% | 142,800 |
2018/04/20 | 2,888 | 2,913 | 2,872 | 2,886 | +3 | +0.1% | 165,500 |
2018/04/19 | 2,877 | 2,891 | 2,863 | 2,883 | +13 | +0.5% | 163,200 |
2018/04/18 | 2,876 | 2,904 | 2,852 | 2,870 | -6 | -0.2% | 266,600 |
2018/04/17 | 2,892 | 2,917 | 2,870 | 2,876 | -12 | -0.4% | 193,200 |
2018/04/16 | 2,877 | 2,893 | 2,853 | 2,888 | ±0 | ±0% | 176,400 |
2018/04/13 | 2,901 | 2,901 | 2,847 | 2,888 | -8 | -0.3% | 196,600 |
2018/04/12 | 2,917 | 2,926 | 2,870 | 2,896 | -11 | -0.4% | 200,700 |
2018/04/11 | 2,918 | 2,938 | 2,857 | 2,907 | +8 | +0.3% | 275,100 |
2018/04/10 | 2,861 | 2,930 | 2,861 | 2,899 | +55 | +1.9% | 238,700 |
2018/04/09 | 2,845 | 2,856 | 2,831 | 2,844 | -19 | -0.7% | 127,500 |
2018/04/06 | 2,883 | 2,907 | 2,856 | 2,863 | -13 | -0.5% | 198,900 |
2018/04/05 | 2,880 | 2,900 | 2,831 | 2,876 | +10 | +0.3% | 219,200 |
2018/04/04 | 2,856 | 2,878 | 2,837 | 2,866 | +10 | +0.4% | 194,100 |
2018/04/03 | 2,827 | 2,888 | 2,824 | 2,856 | +27 | +1% | 173,700 |
2018/04/02 | 2,816 | 2,848 | 2,811 | 2,829 | -5 | -0.2% | 114,800 |
2018/03/30 | 2,863 | 2,863 | 2,780 | 2,834 | -20 | -0.7% | 227,600 |
2018/03/29 | 2,883 | 2,897 | 2,827 | 2,854 | +3 | +0.1% | 99,000 |
2018/03/28 | 2,832 | 2,852 | 2,810 | 2,851 | -17 | -0.6% | 162,900 |
2018/03/27 | 2,827 | 2,872 | 2,822 | 2,868 | +58 | +2.1% | 202,300 |
2018/03/26 | 2,829 | 2,843 | 2,753 | 2,810 | -36 | -1.3% | 203,700 |
2018/03/23 | 2,879 | 2,890 | 2,844 | 2,846 | -52 | -1.8% | 128,400 |
2018/03/22 | 2,917 | 2,921 | 2,869 | 2,898 | -25 | -0.9% | 143,400 |
2018/03/20 | 2,918 | 2,926 | 2,905 | 2,923 | +12 | +0.4% | 124,700 |
2018/03/19 | 2,922 | 2,930 | 2,888 | 2,911 | -14 | -0.5% | 101,500 |
2018/03/16 | 2,953 | 2,965 | 2,920 | 2,925 | -29 | -1% | 151,100 |
2018/03/15 | 2,959 | 2,959 | 2,929 | 2,954 | +5 | +0.2% | 108,700 |
2018/03/14 | 2,968 | 2,973 | 2,940 | 2,949 | -15 | -0.5% | 139,600 |
2018/03/13 | 2,950 | 2,965 | 2,940 | 2,964 | +10 | +0.3% | 175,300 |
2018/03/12 | 2,970 | 2,971 | 2,938 | 2,954 | +5 | +0.2% | 111,600 |
2018/03/09 | 2,997 | 3,010 | 2,941 | 2,949 | -13 | -0.4% | 143,400 |
2018/03/08 | 3,010 | 3,010 | 2,953 | 2,962 | -30 | -1% | 82,000 |
2018/03/07 | 2,991 | 3,020 | 2,970 | 2,992 | -18 | -0.6% | 135,900 |
2018/03/06 | 3,020 | 3,045 | 3,000 | 3,010 | -10 | -0.3% | 79,900 |
2018/03/05 | 3,000 | 3,030 | 2,991 | 3,020 | +15 | +0.5% | 102,200 |
2018/03/02 | 3,010 | 3,025 | 2,999 | 3,005 | -40 | -1.3% | 126,000 |
2018/03/01 | 3,075 | 3,090 | 3,040 | 3,045 | -45 | -1.5% | 136,900 |
2018/02/28 | 3,105 | 3,145 | 3,090 | 3,090 | -35 | -1.1% | 152,600 |
2018/02/27 | 3,160 | 3,170 | 3,110 | 3,125 | -5 | -0.2% | 161,700 |
2018/02/26 | 3,160 | 3,190 | 3,120 | 3,130 | +5 | +0.2% | 114,900 |
2018/02/23 | 3,080 | 3,135 | 3,060 | 3,125 | +50 | +1.6% | 146,000 |
2018/02/22 | 3,080 | 3,100 | 3,065 | 3,075 | +5 | +0.2% | 181,900 |
1601~
1650
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