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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 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 |
| 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 |
3301～
3350
件表示中 / 3471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 | 361,000円 | +4.7% | +10.3% | 1.50% | 11.27倍 | 0.73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 |
| アインＨＤ | 561,900円 | +8.8% | +13.3% | 1.07% | 19.68倍 | 1.52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 |
| 王将フード | 846,000円 | +8.4% | +8.4% | 1.77% | 19.98倍 | 2.32倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にＦＣも |
| ＲＩＺＡＰ Ｇ | 34,400円 | +6.9% | - | 0.00% | 97.73倍 | 10.00倍 |
|
減量ジムやゴルフ指導の「ライザップ」展開。小売り事業も。廉価ジム「チョコザップ」を育成中 |
| 吉野家ＨＤ | 292,600円 | +8.3% | -14.0% | 0.68% | 46.17倍 | 3.14倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
市場注目の銘柄
チャート関連のコラム
