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 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 3,490 | 3,525 | 3,460 | 3,485 | -5 | -0.1% | 91,600 |
| 2026/06/04 | 3,490 | 3,520 | 3,470 | 3,490 | ±0 | ±0% | 85,300 |
| 2026/06/03 | 3,425 | 3,500 | 3,420 | 3,490 | +65 | +1.9% | 83,100 |
| 2026/06/02 | 3,400 | 3,450 | 3,370 | 3,425 | +10 | +0.3% | 106,600 |
| 2026/06/01 | 3,450 | 3,455 | 3,365 | 3,415 | -50 | -1.4% | 78,200 |
| 2026/05/29 | 3,490 | 3,520 | 3,455 | 3,465 | -25 | -0.7% | 172,200 |
| 2026/05/28 | 3,465 | 3,495 | 3,455 | 3,490 | +45 | +1.3% | 71,800 |
| 2026/05/27 | 3,430 | 3,450 | 3,400 | 3,445 | +15 | +0.4% | 60,800 |
| 2026/05/26 | 3,440 | 3,455 | 3,420 | 3,430 | -20 | -0.6% | 53,400 |
| 2026/05/25 | 3,500 | 3,515 | 3,430 | 3,450 | -50 | -1.4% | 76,500 |
| 2026/05/22 | 3,490 | 3,510 | 3,460 | 3,500 | +5 | +0.1% | 60,900 |
| 2026/05/21 | 3,510 | 3,545 | 3,470 | 3,495 | -20 | -0.6% | 95,000 |
| 2026/05/20 | 3,525 | 3,545 | 3,465 | 3,515 | -10 | -0.3% | 91,800 |
| 2026/05/19 | 3,480 | 3,545 | 3,460 | 3,525 | +60 | +1.7% | 100,200 |
| 2026/05/18 | 3,500 | 3,520 | 3,445 | 3,465 | -40 | -1.1% | 72,800 |
| 2026/05/15 | 3,450 | 3,505 | 3,450 | 3,505 | +45 | +1.3% | 78,800 |
| 2026/05/14 | 3,450 | 3,485 | 3,435 | 3,460 | +35 | +1% | 46,500 |
| 2026/05/13 | 3,390 | 3,460 | 3,365 | 3,425 | +35 | +1% | 116,000 |
| 2026/05/12 | 3,480 | 3,480 | 3,370 | 3,390 | -100 | -2.9% | 80,900 |
| 2026/05/11 | 3,355 | 3,505 | 3,355 | 3,490 | +115 | +3.4% | 116,200 |
| 2026/05/08 | 3,405 | 3,425 | 3,370 | 3,375 | -50 | -1.5% | 110,400 |
| 2026/05/07 | 3,350 | 3,455 | 3,350 | 3,425 | +80 | +2.4% | 126,100 |
| 2026/05/01 | 3,320 | 3,365 | 3,295 | 3,345 | +10 | +0.3% | 97,400 |
| 2026/04/30 | 3,365 | 3,370 | 3,255 | 3,335 | -85 | -2.5% | 192,400 |
| 2026/04/28 | 3,410 | 3,430 | 3,390 | 3,420 | +10 | +0.3% | 87,900 |
| 2026/04/27 | 3,440 | 3,455 | 3,395 | 3,410 | -35 | -1% | 155,400 |
| 2026/04/24 | 3,425 | 3,450 | 3,410 | 3,445 | +20 | +0.6% | 65,100 |
| 2026/04/23 | 3,440 | 3,455 | 3,405 | 3,425 | -20 | -0.6% | 111,200 |
| 2026/04/22 | 3,540 | 3,540 | 3,445 | 3,445 | -105 | -3% | 80,700 |
| 2026/04/21 | 3,550 | 3,590 | 3,530 | 3,550 | ±0 | ±0% | 112,200 |
| 2026/04/20 | 3,600 | 3,600 | 3,540 | 3,550 | -60 | -1.7% | 66,600 |
| 2026/04/17 | 3,575 | 3,620 | 3,570 | 3,610 | +30 | +0.8% | 83,000 |
| 2026/04/16 | 3,615 | 3,640 | 3,580 | 3,580 | -75 | -2.1% | 85,300 |
| 2026/04/15 | 3,605 | 3,655 | 3,580 | 3,655 | +65 | +1.8% | 148,300 |
| 2026/04/14 | 3,630 | 3,630 | 3,555 | 3,590 | -5 | -0.1% | 110,500 |
| 2026/04/13 | 3,650 | 3,685 | 3,590 | 3,595 | -95 | -2.6% | 129,900 |
| 2026/04/10 | 3,650 | 3,690 | 3,630 | 3,690 | +55 | +1.5% | 182,400 |
| 2026/04/09 | 3,645 | 3,660 | 3,620 | 3,635 | +15 | +0.4% | 85,500 |
| 2026/04/08 | 3,690 | 3,690 | 3,590 | 3,620 | -30 | -0.8% | 95,700 |
| 2026/04/07 | 3,670 | 3,710 | 3,625 | 3,650 | -20 | -0.5% | 95,000 |
| 2026/04/06 | 3,660 | 3,675 | 3,635 | 3,670 | +20 | +0.5% | 81,300 |
| 2026/04/03 | 3,590 | 3,650 | 3,590 | 3,650 | +25 | +0.7% | 47,800 |
| 2026/04/02 | 3,565 | 3,630 | 3,560 | 3,625 | +80 | +2.3% | 115,200 |
| 2026/04/01 | 3,530 | 3,545 | 3,500 | 3,545 | +45 | +1.3% | 47,300 |
| 2026/03/31 | 3,530 | 3,555 | 3,495 | 3,500 | -55 | -1.5% | 113,500 |
| 2026/03/30 | 3,445 | 3,555 | 3,415 | 3,555 | -15 | -0.4% | 161,500 |
| 2026/03/27 | 3,550 | 3,585 | 3,535 | 3,570 | +25 | +0.7% | 196,800 |
| 2026/03/26 | 3,585 | 3,585 | 3,515 | 3,545 | -45 | -1.3% | 128,400 |
| 2026/03/25 | 3,595 | 3,600 | 3,565 | 3,590 | +65 | +1.8% | 111,500 |
| 2026/03/24 | 3,505 | 3,535 | 3,495 | 3,525 | +65 | +1.9% | 83,700 |
1～
50
件表示中 / 3957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 | 348,500円 | +4.0% | +2.2% | 1.66% | 10.91倍 | 0.64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 |
| イズミ | 90,400円 | +3.1% | +3.8% | 3.32% | 10.92倍 | 0.65倍 |
|
中四国・九州地盤。総合スーパー「ゆめタウン」や食品スーパー展開。共同調達のニチリウ加盟 |
| ＪＩＮＳＨＤ | 806,000円 | +13.6% | +4.6% | 1.43% | 21.82倍 | 5.55倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| コロワイド | 175,600円 | +17.2% | +98.6% | 0.28% | 89.78倍 | 2.72倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| アークス | 322,500円 | +3.4% | +2.3% | 2.54% | 13.86倍 | 0.88倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１１社。Ｍ＆Ａ推進 |
市場注目の銘柄
チャート関連のコラム
