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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,881 | 1,883 | 1,861 | 1,865 | -16 | -0.9% | 67,700 |
| 2010/12/29 | 1,866 | 1,883 | 1,859 | 1,881 | +23 | +1.2% | 102,800 |
| 2010/12/28 | 1,884 | 1,885 | 1,848 | 1,858 | -26 | -1.4% | 157,600 |
| 2010/12/27 | 1,918 | 1,922 | 1,879 | 1,884 | -33 | -1.7% | 157,400 |
| 2010/12/24 | 1,903 | 1,923 | 1,903 | 1,917 | +8 | +0.4% | 81,500 |
| 2010/12/22 | 1,944 | 1,947 | 1,904 | 1,909 | -34 | -1.7% | 116,500 |
| 2010/12/21 | 1,947 | 1,956 | 1,941 | 1,943 | -6 | -0.3% | 121,800 |
| 2010/12/20 | 1,960 | 1,960 | 1,925 | 1,949 | +1 | +0.1% | 146,100 |
| 2010/12/17 | 1,941 | 1,954 | 1,932 | 1,948 | +7 | +0.4% | 137,600 |
| 2010/12/16 | 1,939 | 1,956 | 1,936 | 1,941 | +4 | +0.2% | 131,900 |
| 2010/12/15 | 1,931 | 1,937 | 1,906 | 1,937 | +16 | +0.8% | 209,300 |
| 2010/12/14 | 1,893 | 1,922 | 1,891 | 1,921 | +22 | +1.2% | 95,400 |
| 2010/12/13 | 1,879 | 1,917 | 1,875 | 1,899 | +20 | +1.1% | 106,500 |
| 2010/12/10 | 1,886 | 1,899 | 1,870 | 1,879 | +1 | +0.1% | 188,100 |
| 2010/12/09 | 1,871 | 1,889 | 1,865 | 1,878 | +22 | +1.2% | 209,900 |
| 2010/12/08 | 1,814 | 1,863 | 1,812 | 1,856 | +54 | +3% | 185,500 |
| 2010/12/07 | 1,797 | 1,807 | 1,774 | 1,802 | +10 | +0.6% | 96,700 |
| 2010/12/06 | 1,781 | 1,811 | 1,777 | 1,792 | +21 | +1.2% | 102,500 |
| 2010/12/03 | 1,776 | 1,778 | 1,765 | 1,771 | +15 | +0.9% | 85,700 |
| 2010/12/02 | 1,782 | 1,785 | 1,754 | 1,756 | +8 | +0.5% | 104,600 |
| 2010/12/01 | 1,750 | 1,762 | 1,720 | 1,748 | +4 | +0.2% | 148,300 |
| 2010/11/30 | 1,782 | 1,789 | 1,743 | 1,744 | -48 | -2.7% | 176,500 |
| 2010/11/29 | 1,789 | 1,815 | 1,776 | 1,792 | +12 | +0.7% | 104,800 |
| 2010/11/26 | 1,780 | 1,788 | 1,777 | 1,780 | -2 | -0.1% | 55,500 |
| 2010/11/25 | 1,800 | 1,802 | 1,777 | 1,782 | -16 | -0.9% | 105,900 |
| 2010/11/24 | 1,777 | 1,812 | 1,771 | 1,798 | -19 | -1% | 98,200 |
| 2010/11/22 | 1,819 | 1,834 | 1,809 | 1,817 | +15 | +0.8% | 84,100 |
| 2010/11/19 | 1,816 | 1,816 | 1,784 | 1,802 | -13 | -0.7% | 133,700 |
| 2010/11/18 | 1,806 | 1,820 | 1,784 | 1,815 | +18 | +1% | 86,500 |
| 2010/11/17 | 1,800 | 1,813 | 1,781 | 1,797 | -5 | -0.3% | 144,600 |
| 2010/11/16 | 1,782 | 1,809 | 1,761 | 1,802 | +39 | +2.2% | 299,200 |
| 2010/11/15 | 1,738 | 1,779 | 1,731 | 1,763 | +48 | +2.8% | 230,300 |
| 2010/11/12 | 1,693 | 1,733 | 1,685 | 1,715 | +22 | +1.3% | 205,600 |
| 2010/11/11 | 1,712 | 1,724 | 1,683 | 1,693 | -30 | -1.7% | 240,900 |
| 2010/11/10 | 1,703 | 1,723 | 1,698 | 1,723 | +24 | +1.4% | 72,400 |
| 2010/11/09 | 1,691 | 1,703 | 1,680 | 1,699 | -6 | -0.4% | 102,100 |
| 2010/11/08 | 1,710 | 1,713 | 1,692 | 1,705 | +11 | +0.6% | 91,900 |
| 2010/11/05 | 1,710 | 1,721 | 1,691 | 1,694 | -9 | -0.5% | 126,400 |
| 2010/11/04 | 1,697 | 1,724 | 1,685 | 1,703 | +29 | +1.7% | 123,400 |
| 2010/11/02 | 1,671 | 1,679 | 1,651 | 1,674 | -1 | -0.1% | 79,700 |
| 2010/11/01 | 1,670 | 1,679 | 1,647 | 1,675 | +1 | +0.1% | 189,400 |
| 2010/10/29 | 1,666 | 1,676 | 1,630 | 1,674 | -1 | -0.1% | 211,300 |
| 2010/10/28 | 1,703 | 1,714 | 1,669 | 1,675 | -29 | -1.7% | 294,300 |
| 2010/10/27 | 1,690 | 1,709 | 1,676 | 1,704 | -3 | -0.2% | 324,400 |
| 2010/10/26 | 1,692 | 1,716 | 1,689 | 1,707 | +9 | +0.5% | 259,500 |
| 2010/10/25 | 1,701 | 1,703 | 1,676 | 1,698 | +12 | +0.7% | 128,600 |
| 2010/10/22 | 1,653 | 1,696 | 1,652 | 1,686 | +38 | +2.3% | 225,600 |
| 2010/10/21 | 1,653 | 1,662 | 1,618 | 1,648 | -42 | -2.5% | 568,900 |
| 2010/10/20 | 1,684 | 1,698 | 1,655 | 1,690 | -22 | -1.3% | 169,600 |
| 2010/10/19 | 1,706 | 1,735 | 1,704 | 1,712 | +3 | +0.2% | 118,100 |
3401～
3450
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
