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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,705 | 1,744 | 1,702 | 1,709 | +6 | +0.4% | 134,500 |
| 2010/10/15 | 1,750 | 1,754 | 1,696 | 1,703 | -41 | -2.4% | 232,100 |
| 2010/10/14 | 1,723 | 1,755 | 1,707 | 1,744 | +22 | +1.3% | 160,400 |
| 2010/10/13 | 1,759 | 1,770 | 1,716 | 1,722 | -36 | -2% | 138,900 |
| 2010/10/12 | 1,808 | 1,811 | 1,744 | 1,758 | -44 | -2.4% | 112,900 |
| 2010/10/08 | 1,801 | 1,820 | 1,776 | 1,802 | -3 | -0.2% | 157,600 |
| 2010/10/07 | 1,780 | 1,816 | 1,778 | 1,805 | +20 | +1.1% | 154,600 |
| 2010/10/06 | 1,782 | 1,796 | 1,770 | 1,785 | +8 | +0.5% | 92,200 |
| 2010/10/05 | 1,745 | 1,787 | 1,733 | 1,777 | +33 | +1.9% | 133,500 |
| 2010/10/04 | 1,817 | 1,824 | 1,737 | 1,744 | -72 | -4% | 284,400 |
| 2010/10/01 | 1,864 | 1,871 | 1,814 | 1,816 | -49 | -2.6% | 161,400 |
| 2010/09/30 | 1,893 | 1,901 | 1,857 | 1,865 | -36 | -1.9% | 99,100 |
| 2010/09/29 | 1,877 | 1,901 | 1,877 | 1,901 | +21 | +1.1% | 56,000 |
| 2010/09/28 | 1,888 | 1,892 | 1,876 | 1,880 | -17 | -0.9% | 86,300 |
| 2010/09/27 | 1,889 | 1,904 | 1,876 | 1,897 | +23 | +1.2% | 97,600 |
| 2010/09/24 | 1,896 | 1,902 | 1,870 | 1,874 | -21 | -1.1% | 94,600 |
| 2010/09/22 | 1,903 | 1,910 | 1,895 | 1,895 | -6 | -0.3% | 61,900 |
| 2010/09/21 | 1,935 | 1,935 | 1,900 | 1,901 | -16 | -0.8% | 84,100 |
| 2010/09/17 | 1,922 | 1,930 | 1,913 | 1,917 | +7 | +0.4% | 66,400 |
| 2010/09/16 | 1,918 | 1,928 | 1,907 | 1,910 | -5 | -0.3% | 76,800 |
| 2010/09/15 | 1,903 | 1,923 | 1,895 | 1,915 | +16 | +0.8% | 116,000 |
| 2010/09/14 | 1,932 | 1,937 | 1,889 | 1,899 | -41 | -2.1% | 148,000 |
| 2010/09/13 | 1,931 | 1,943 | 1,922 | 1,940 | +21 | +1.1% | 61,900 |
| 2010/09/10 | 1,911 | 1,929 | 1,908 | 1,919 | +5 | +0.3% | 142,200 |
| 2010/09/09 | 1,940 | 1,941 | 1,908 | 1,914 | -21 | -1.1% | 121,900 |
| 2010/09/08 | 1,939 | 1,951 | 1,921 | 1,935 | -25 | -1.3% | 58,600 |
| 2010/09/07 | 1,977 | 1,978 | 1,936 | 1,960 | -37 | -1.9% | 148,000 |
| 2010/09/06 | 1,997 | 2,004 | 1,952 | 1,997 | +18 | +0.9% | 72,900 |
| 2010/09/03 | 1,975 | 1,990 | 1,953 | 1,979 | +11 | +0.6% | 160,100 |
| 2010/09/02 | 1,964 | 1,982 | 1,947 | 1,968 | +16 | +0.8% | 88,900 |
| 2010/09/01 | 1,954 | 1,955 | 1,914 | 1,952 | +19 | +1% | 143,100 |
| 2010/08/31 | 1,968 | 1,973 | 1,928 | 1,933 | -56 | -2.8% | 84,500 |
| 2010/08/30 | 2,006 | 2,026 | 1,984 | 1,989 | +12 | +0.6% | 88,600 |
| 2010/08/27 | 1,937 | 1,985 | 1,937 | 1,977 | +41 | +2.1% | 138,300 |
| 2010/08/26 | 1,916 | 1,939 | 1,904 | 1,936 | +15 | +0.8% | 145,100 |
| 2010/08/25 | 1,872 | 1,937 | 1,872 | 1,921 | +44 | +2.3% | 167,900 |
| 2010/08/24 | 1,870 | 1,890 | 1,862 | 1,877 | +2 | +0.1% | 84,700 |
| 2010/08/23 | 1,881 | 1,888 | 1,865 | 1,875 | -14 | -0.7% | 98,800 |
| 2010/08/20 | 1,917 | 1,918 | 1,876 | 1,889 | -53 | -2.7% | 198,700 |
| 2010/08/19 | 1,955 | 1,964 | 1,932 | 1,942 | -27 | -1.4% | 152,600 |
| 2010/08/18 | 1,972 | 1,978 | 1,941 | 1,969 | +22 | +1.1% | 116,900 |
| 2010/08/17 | 1,925 | 1,950 | 1,922 | 1,947 | -8 | -0.4% | 92,200 |
| 2010/08/16 | 1,944 | 1,975 | 1,934 | 1,955 | +5 | +0.3% | 93,700 |
| 2010/08/13 | 1,937 | 1,962 | 1,916 | 1,950 | +14 | +0.7% | 108,300 |
| 2010/08/12 | 1,924 | 1,938 | 1,916 | 1,936 | -31 | -1.6% | 107,400 |
| 2010/08/11 | 1,978 | 1,979 | 1,943 | 1,967 | -36 | -1.8% | 131,100 |
| 2010/08/10 | 2,015 | 2,022 | 1,996 | 2,003 | -12 | -0.6% | 123,200 |
| 2010/08/09 | 2,000 | 2,023 | 2,000 | 2,015 | -10 | -0.5% | 117,400 |
| 2010/08/06 | 2,011 | 2,029 | 2,000 | 2,025 | -5 | -0.2% | 133,300 |
| 2010/08/05 | 2,025 | 2,054 | 2,017 | 2,030 | +34 | +1.7% | 121,800 |
3451～
3500
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 | 279,000円 | +3.8% | +0.9% | 1.97% | 15.43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 | 494,100円 | +13.4% | -6.4% | 1.62% | 17.30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 | 340,000円 | +5.2% | +3.3% | 2.65% | 12.39倍 | 2.07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 | 332,000円 | +5.4% | +2.2% | 3.01% | 9.17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
