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 |
---|---|---|---|---|---|---|---|
2017/07/11 | 2,846 | 2,893 | 2,846 | 2,889 | +44 | +1.5% | 64,700 |
2017/07/10 | 2,875 | 2,875 | 2,837 | 2,845 | +17 | +0.6% | 94,700 |
2017/07/07 | 2,861 | 2,869 | 2,828 | 2,828 | -55 | -1.9% | 85,600 |
2017/07/06 | 2,871 | 2,884 | 2,866 | 2,883 | -8 | -0.3% | 67,600 |
2017/07/05 | 2,871 | 2,892 | 2,856 | 2,891 | +15 | +0.5% | 60,800 |
2017/07/04 | 2,888 | 2,895 | 2,869 | 2,876 | +20 | +0.7% | 92,500 |
2017/07/03 | 2,844 | 2,870 | 2,839 | 2,856 | -1 | ±0% | 76,600 |
2017/06/30 | 2,868 | 2,868 | 2,833 | 2,857 | -11 | -0.4% | 92,400 |
2017/06/29 | 2,852 | 2,873 | 2,846 | 2,868 | +37 | +1.3% | 85,300 |
2017/06/28 | 2,861 | 2,872 | 2,831 | 2,831 | -37 | -1.3% | 100,200 |
2017/06/27 | 2,900 | 2,907 | 2,868 | 2,868 | -11 | -0.4% | 68,900 |
2017/06/26 | 2,857 | 2,894 | 2,841 | 2,879 | +46 | +1.6% | 152,400 |
2017/06/23 | 2,820 | 2,848 | 2,807 | 2,833 | +26 | +0.9% | 138,300 |
2017/06/22 | 2,827 | 2,832 | 2,800 | 2,807 | -8 | -0.3% | 101,100 |
2017/06/21 | 2,816 | 2,832 | 2,811 | 2,815 | -10 | -0.4% | 75,100 |
2017/06/20 | 2,833 | 2,845 | 2,823 | 2,825 | +9 | +0.3% | 89,100 |
2017/06/19 | 2,802 | 2,829 | 2,802 | 2,816 | +3 | +0.1% | 74,600 |
2017/06/16 | 2,811 | 2,831 | 2,805 | 2,813 | +14 | +0.5% | 102,800 |
2017/06/15 | 2,828 | 2,832 | 2,785 | 2,799 | +1 | ±0% | 117,100 |
2017/06/14 | 2,800 | 2,818 | 2,783 | 2,798 | +3 | +0.1% | 95,700 |
2017/06/13 | 2,774 | 2,805 | 2,774 | 2,795 | +11 | +0.4% | 99,900 |
2017/06/12 | 2,774 | 2,787 | 2,766 | 2,784 | -13 | -0.5% | 125,200 |
2017/06/09 | 2,805 | 2,827 | 2,794 | 2,797 | -37 | -1.3% | 127,300 |
2017/06/08 | 2,866 | 2,869 | 2,834 | 2,834 | -16 | -0.6% | 98,500 |
2017/06/07 | 2,850 | 2,858 | 2,834 | 2,850 | -12 | -0.4% | 83,700 |
2017/06/06 | 2,922 | 2,932 | 2,861 | 2,862 | -42 | -1.4% | 127,400 |
2017/06/05 | 2,912 | 2,927 | 2,891 | 2,904 | -19 | -0.7% | 163,800 |
2017/06/02 | 2,870 | 2,933 | 2,863 | 2,923 | +58 | +2% | 193,700 |
2017/06/01 | 2,821 | 2,878 | 2,812 | 2,865 | +57 | +2% | 143,000 |
2017/05/31 | 2,831 | 2,840 | 2,808 | 2,808 | -33 | -1.2% | 94,400 |
2017/05/30 | 2,860 | 2,866 | 2,837 | 2,841 | -6 | -0.2% | 91,700 |
2017/05/29 | 2,843 | 2,869 | 2,832 | 2,847 | +4 | +0.1% | 95,100 |
2017/05/26 | 2,856 | 2,863 | 2,832 | 2,843 | -22 | -0.8% | 122,000 |
2017/05/25 | 2,882 | 2,897 | 2,863 | 2,865 | -33 | -1.1% | 116,800 |
2017/05/24 | 2,879 | 2,900 | 2,876 | 2,898 | +16 | +0.6% | 84,000 |
2017/05/23 | 2,870 | 2,888 | 2,851 | 2,882 | -2 | -0.1% | 208,400 |
2017/05/22 | 2,821 | 2,884 | 2,800 | 2,884 | +13 | +0.5% | 286,900 |
2017/05/19 | 2,855 | 2,875 | 2,848 | 2,871 | +11 | +0.4% | 172,100 |
2017/05/18 | 2,849 | 2,866 | 2,846 | 2,860 | -30 | -1% | 120,900 |
2017/05/17 | 2,892 | 2,909 | 2,871 | 2,890 | -19 | -0.7% | 116,500 |
2017/05/16 | 2,920 | 2,931 | 2,894 | 2,909 | -2 | -0.1% | 132,700 |
2017/05/15 | 2,917 | 2,930 | 2,897 | 2,911 | +14 | +0.5% | 103,000 |
2017/05/12 | 2,876 | 2,901 | 2,870 | 2,897 | -9 | -0.3% | 172,500 |
2017/05/11 | 2,920 | 2,940 | 2,898 | 2,906 | -1 | ±0% | 143,600 |
2017/05/10 | 2,940 | 2,960 | 2,897 | 2,907 | -19 | -0.6% | 324,400 |
2017/05/09 | 2,930 | 2,950 | 2,915 | 2,926 | ±0 | ±0% | 283,100 |
2017/05/08 | 2,850 | 2,926 | 2,839 | 2,926 | +114 | +4.1% | 286,600 |
2017/05/02 | 2,792 | 2,837 | 2,776 | 2,812 | +70 | +2.6% | 313,700 |
2017/05/01 | 2,755 | 2,757 | 2,719 | 2,742 | +8 | +0.3% | 237,500 |
2017/04/28 | 2,745 | 2,758 | 2,728 | 2,734 | -69 | -2.5% | 514,900 |
1801~
1850
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