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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,760 | 3,855 | 3,750 | 3,825 | +50 | +1.3% | 148,000 |
| 2024/04/25 | 3,785 | 3,815 | 3,750 | 3,775 | -15 | -0.4% | 200,000 |
| 2024/04/24 | 3,620 | 3,800 | 3,600 | 3,790 | +380 | +11.1% | 451,400 |
| 2024/04/23 | 3,390 | 3,410 | 3,375 | 3,410 | +10 | +0.3% | 76,100 |
| 2024/04/22 | 3,370 | 3,400 | 3,360 | 3,400 | +60 | +1.8% | 43,500 |
| 2024/04/19 | 3,355 | 3,385 | 3,330 | 3,340 | -45 | -1.3% | 79,800 |
| 2024/04/18 | 3,375 | 3,415 | 3,365 | 3,385 | +30 | +0.9% | 44,400 |
| 2024/04/17 | 3,420 | 3,420 | 3,330 | 3,355 | -55 | -1.6% | 50,700 |
| 2024/04/16 | 3,525 | 3,525 | 3,395 | 3,410 | -115 | -3.3% | 79,600 |
| 2024/04/15 | 3,495 | 3,535 | 3,485 | 3,525 | ±0 | ±0% | 52,800 |
| 2024/04/12 | 3,555 | 3,560 | 3,495 | 3,525 | -45 | -1.3% | 61,300 |
| 2024/04/11 | 3,570 | 3,605 | 3,555 | 3,570 | -10 | -0.3% | 43,900 |
| 2024/04/10 | 3,550 | 3,600 | 3,545 | 3,580 | +25 | +0.7% | 44,900 |
| 2024/04/09 | 3,565 | 3,605 | 3,550 | 3,555 | +5 | +0.1% | 50,600 |
| 2024/04/08 | 3,530 | 3,585 | 3,515 | 3,550 | +35 | +1% | 76,500 |
| 2024/04/05 | 3,455 | 3,525 | 3,455 | 3,515 | +15 | +0.4% | 70,300 |
| 2024/04/04 | 3,560 | 3,560 | 3,480 | 3,500 | -5 | -0.1% | 97,000 |
| 2024/04/03 | 3,465 | 3,525 | 3,460 | 3,505 | +40 | +1.2% | 96,500 |
| 2024/04/02 | 3,545 | 3,565 | 3,450 | 3,465 | -80 | -2.3% | 87,300 |
| 2024/04/01 | 3,485 | 3,545 | 3,460 | 3,545 | +85 | +2.5% | 85,900 |
| 2024/03/29 | 3,455 | 3,485 | 3,430 | 3,460 | +15 | +0.4% | 59,700 |
| 2024/03/28 | 3,560 | 3,570 | 3,440 | 3,445 | -150 | -4.2% | 85,200 |
| 2024/03/27 | 3,595 | 3,620 | 3,580 | 3,595 | +35 | +1% | 157,000 |
| 2024/03/26 | 3,560 | 3,570 | 3,525 | 3,560 | +10 | +0.3% | 80,900 |
| 2024/03/25 | 3,610 | 3,610 | 3,535 | 3,550 | -60 | -1.7% | 118,500 |
| 2024/03/22 | 3,600 | 3,615 | 3,555 | 3,610 | +10 | +0.3% | 69,300 |
| 2024/03/21 | 3,670 | 3,685 | 3,590 | 3,600 | -65 | -1.8% | 99,700 |
| 2024/03/19 | 3,650 | 3,690 | 3,620 | 3,665 | +25 | +0.7% | 75,000 |
| 2024/03/18 | 3,630 | 3,675 | 3,605 | 3,640 | +30 | +0.8% | 86,600 |
| 2024/03/15 | 3,545 | 3,620 | 3,540 | 3,610 | +60 | +1.7% | 83,700 |
| 2024/03/14 | 3,485 | 3,585 | 3,480 | 3,550 | +90 | +2.6% | 105,300 |
| 2024/03/13 | 3,460 | 3,475 | 3,425 | 3,460 | +10 | +0.3% | 61,800 |
| 2024/03/12 | 3,440 | 3,455 | 3,385 | 3,450 | +20 | +0.6% | 51,100 |
| 2024/03/11 | 3,420 | 3,435 | 3,390 | 3,430 | ±0 | ±0% | 59,600 |
| 2024/03/08 | 3,370 | 3,435 | 3,360 | 3,430 | +40 | +1.2% | 84,900 |
| 2024/03/07 | 3,360 | 3,400 | 3,340 | 3,390 | +30 | +0.9% | 58,000 |
| 2024/03/06 | 3,330 | 3,390 | 3,330 | 3,360 | +20 | +0.6% | 58,200 |
| 2024/03/05 | 3,350 | 3,370 | 3,305 | 3,340 | -20 | -0.6% | 58,200 |
| 2024/03/04 | 3,470 | 3,470 | 3,360 | 3,360 | -135 | -3.9% | 105,500 |
| 2024/03/01 | 3,520 | 3,520 | 3,455 | 3,495 | +5 | +0.1% | 85,300 |
| 2024/02/29 | 3,480 | 3,515 | 3,465 | 3,490 | +5 | +0.1% | 87,200 |
| 2024/02/28 | 3,480 | 3,495 | 3,445 | 3,485 | +40 | +1.2% | 94,100 |
| 2024/02/27 | 3,420 | 3,505 | 3,415 | 3,445 | +40 | +1.2% | 93,100 |
| 2024/02/26 | 3,415 | 3,435 | 3,385 | 3,405 | +10 | +0.3% | 66,300 |
| 2024/02/22 | 3,370 | 3,400 | 3,335 | 3,395 | +45 | +1.3% | 62,700 |
| 2024/02/21 | 3,320 | 3,370 | 3,315 | 3,350 | +30 | +0.9% | 64,500 |
| 2024/02/20 | 3,305 | 3,335 | 3,290 | 3,320 | +15 | +0.5% | 59,100 |
| 2024/02/19 | 3,245 | 3,305 | 3,245 | 3,305 | +40 | +1.2% | 36,000 |
| 2024/02/16 | 3,270 | 3,285 | 3,245 | 3,265 | +20 | +0.6% | 56,000 |
| 2024/02/15 | 3,315 | 3,315 | 3,235 | 3,245 | -50 | -1.5% | 46,600 |
1～
50
件表示中 / 3445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 | 382,500円 | +4.7% | +10.3% | 1.41% | 12.04倍 | 0.77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 |
| セリア | 284,700円 | +4.1% | -10.4% | 2.46% | 24.07倍 | 2.17倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| アインＨＤ | 594,800円 | +8.8% | +13.3% | 1.01% | 20.84倍 | 1.61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 |
| くら寿司 | 484,000円 | +7.0% | -2.8% | 0.41% | 174.86倍 | 3.55倍 |
|
関西・関東軸にロードサイド中心の回転ずし「くら寿司」直営展開。２位級。米国、台湾でも上場 |
| ライフコーポ | 402,000円 | +5.4% | +2.2% | 2.49% | 11.10倍 | 1.38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
