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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 3,135 | 3,175 | 3,085 | 3,145 | -200 | -6% | 430,400 |
| 2018/01/30 | 3,400 | 3,410 | 3,315 | 3,345 | -20 | -0.6% | 156,100 |
| 2018/01/29 | 3,315 | 3,395 | 3,300 | 3,365 | +50 | +1.5% | 110,400 |
| 2018/01/26 | 3,400 | 3,400 | 3,300 | 3,315 | -65 | -1.9% | 128,300 |
| 2018/01/25 | 3,395 | 3,395 | 3,365 | 3,380 | ±0 | ±0% | 98,400 |
| 2018/01/24 | 3,355 | 3,390 | 3,350 | 3,380 | -5 | -0.1% | 84,700 |
| 2018/01/23 | 3,400 | 3,410 | 3,370 | 3,385 | -10 | -0.3% | 69,600 |
| 2018/01/22 | 3,370 | 3,395 | 3,350 | 3,395 | +25 | +0.7% | 74,100 |
| 2018/01/19 | 3,350 | 3,375 | 3,350 | 3,370 | +10 | +0.3% | 51,900 |
| 2018/01/18 | 3,405 | 3,405 | 3,345 | 3,360 | -20 | -0.6% | 71,600 |
| 2018/01/17 | 3,380 | 3,395 | 3,370 | 3,380 | -5 | -0.1% | 70,800 |
| 2018/01/16 | 3,395 | 3,405 | 3,380 | 3,385 | -5 | -0.1% | 47,500 |
| 2018/01/15 | 3,395 | 3,405 | 3,365 | 3,390 | +20 | +0.6% | 75,600 |
| 2018/01/12 | 3,380 | 3,390 | 3,365 | 3,370 | -20 | -0.6% | 68,900 |
| 2018/01/11 | 3,355 | 3,390 | 3,340 | 3,390 | +35 | +1% | 54,100 |
| 2018/01/10 | 3,360 | 3,370 | 3,345 | 3,355 | -15 | -0.4% | 53,200 |
| 2018/01/09 | 3,360 | 3,385 | 3,345 | 3,370 | +25 | +0.7% | 76,900 |
| 2018/01/05 | 3,305 | 3,345 | 3,290 | 3,345 | +45 | +1.4% | 73,300 |
| 2018/01/04 | 3,275 | 3,310 | 3,260 | 3,300 | +40 | +1.2% | 65,900 |
| 2017/12/29 | 3,275 | 3,280 | 3,245 | 3,260 | -15 | -0.5% | 32,900 |
| 2017/12/28 | 3,265 | 3,285 | 3,250 | 3,275 | -5 | -0.2% | 51,000 |
| 2017/12/27 | 3,280 | 3,280 | 3,270 | 3,280 | +5 | +0.2% | 33,100 |
| 2017/12/26 | 3,275 | 3,285 | 3,260 | 3,275 | ±0 | ±0% | 39,900 |
| 2017/12/25 | 3,295 | 3,295 | 3,260 | 3,275 | -15 | -0.5% | 42,000 |
| 2017/12/22 | 3,310 | 3,310 | 3,290 | 3,290 | -20 | -0.6% | 40,200 |
| 2017/12/21 | 3,295 | 3,315 | 3,285 | 3,310 | +15 | +0.5% | 72,200 |
| 2017/12/20 | 3,275 | 3,305 | 3,265 | 3,295 | +15 | +0.5% | 57,500 |
| 2017/12/19 | 3,275 | 3,300 | 3,270 | 3,280 | +20 | +0.6% | 80,400 |
| 2017/12/18 | 3,265 | 3,285 | 3,245 | 3,260 | +40 | +1.2% | 89,000 |
| 2017/12/15 | 3,230 | 3,245 | 3,200 | 3,220 | -10 | -0.3% | 79,700 |
| 2017/12/14 | 3,215 | 3,240 | 3,205 | 3,230 | +5 | +0.2% | 54,700 |
| 2017/12/13 | 3,235 | 3,240 | 3,220 | 3,225 | ±0 | ±0% | 71,200 |
| 2017/12/12 | 3,230 | 3,235 | 3,210 | 3,225 | -10 | -0.3% | 69,200 |
| 2017/12/11 | 3,235 | 3,240 | 3,210 | 3,235 | -5 | -0.2% | 53,000 |
| 2017/12/08 | 3,200 | 3,240 | 3,195 | 3,240 | +30 | +0.9% | 157,100 |
| 2017/12/07 | 3,200 | 3,230 | 3,195 | 3,210 | +10 | +0.3% | 106,500 |
| 2017/12/06 | 3,185 | 3,230 | 3,185 | 3,200 | -10 | -0.3% | 140,500 |
| 2017/12/05 | 3,185 | 3,215 | 3,165 | 3,210 | +20 | +0.6% | 62,400 |
| 2017/12/04 | 3,225 | 3,225 | 3,185 | 3,190 | -10 | -0.3% | 58,200 |
| 2017/12/01 | 3,230 | 3,230 | 3,195 | 3,200 | ±0 | ±0% | 102,300 |
| 2017/11/30 | 3,135 | 3,205 | 3,135 | 3,200 | +40 | +1.3% | 149,700 |
| 2017/11/29 | 3,110 | 3,175 | 3,110 | 3,160 | +70 | +2.3% | 150,300 |
| 2017/11/28 | 3,075 | 3,095 | 3,075 | 3,090 | +5 | +0.2% | 37,700 |
| 2017/11/27 | 3,075 | 3,100 | 3,075 | 3,085 | -5 | -0.2% | 50,700 |
| 2017/11/24 | 3,070 | 3,095 | 3,065 | 3,090 | ±0 | ±0% | 75,100 |
| 2017/11/22 | 3,090 | 3,110 | 3,085 | 3,090 | -20 | -0.6% | 61,900 |
| 2017/11/21 | 3,130 | 3,135 | 3,110 | 3,110 | ±0 | ±0% | 127,200 |
| 2017/11/20 | 3,070 | 3,125 | 3,070 | 3,110 | +20 | +0.6% | 132,200 |
| 2017/11/17 | 3,110 | 3,125 | 3,085 | 3,090 | +5 | +0.2% | 116,000 |
| 2017/11/16 | 3,040 | 3,095 | 3,035 | 3,085 | +15 | +0.5% | 146,400 |
1651～
1700
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
