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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 3,380 | 3,400 | 3,370 | 3,375 | -5 | -0.1% | 44,400 |
| 2025/09/17 | 3,400 | 3,400 | 3,350 | 3,380 | ±0 | ±0% | 48,500 |
| 2025/09/16 | 3,370 | 3,400 | 3,345 | 3,380 | +10 | +0.3% | 52,000 |
| 2025/09/12 | 3,355 | 3,400 | 3,340 | 3,370 | ±0 | ±0% | 74,100 |
| 2025/09/11 | 3,330 | 3,380 | 3,315 | 3,370 | +40 | +1.2% | 61,600 |
| 2025/09/10 | 3,325 | 3,335 | 3,300 | 3,330 | +5 | +0.2% | 30,800 |
| 2025/09/09 | 3,345 | 3,385 | 3,305 | 3,325 | -20 | -0.6% | 51,700 |
| 2025/09/08 | 3,350 | 3,360 | 3,330 | 3,345 | +25 | +0.8% | 39,700 |
| 2025/09/05 | 3,280 | 3,335 | 3,275 | 3,320 | +40 | +1.2% | 57,100 |
| 2025/09/04 | 3,280 | 3,300 | 3,250 | 3,280 | ±0 | ±0% | 63,200 |
| 2025/09/03 | 3,390 | 3,395 | 3,245 | 3,280 | -120 | -3.5% | 128,100 |
| 2025/09/02 | 3,425 | 3,445 | 3,400 | 3,400 | -10 | -0.3% | 83,600 |
| 2025/09/01 | 3,350 | 3,430 | 3,350 | 3,410 | +80 | +2.4% | 104,900 |
| 2025/08/29 | 3,320 | 3,345 | 3,310 | 3,330 | +20 | +0.6% | 65,500 |
| 2025/08/28 | 3,300 | 3,330 | 3,295 | 3,310 | +5 | +0.2% | 71,500 |
| 2025/08/27 | 3,270 | 3,315 | 3,255 | 3,305 | +35 | +1.1% | 66,300 |
| 2025/08/26 | 3,255 | 3,295 | 3,255 | 3,270 | +30 | +0.9% | 53,200 |
| 2025/08/25 | 3,255 | 3,270 | 3,240 | 3,240 | -15 | -0.5% | 46,200 |
| 2025/08/22 | 3,245 | 3,275 | 3,210 | 3,255 | +10 | +0.3% | 41,900 |
| 2025/08/21 | 3,255 | 3,255 | 3,215 | 3,245 | +5 | +0.2% | 52,000 |
| 2025/08/20 | 3,255 | 3,260 | 3,230 | 3,240 | ±0 | ±0% | 47,700 |
| 2025/08/19 | 3,225 | 3,260 | 3,220 | 3,240 | +30 | +0.9% | 46,600 |
| 2025/08/18 | 3,185 | 3,220 | 3,175 | 3,210 | +25 | +0.8% | 44,000 |
| 2025/08/15 | 3,225 | 3,225 | 3,165 | 3,185 | -40 | -1.2% | 44,900 |
| 2025/08/14 | 3,265 | 3,265 | 3,210 | 3,225 | -60 | -1.8% | 67,200 |
| 2025/08/13 | 3,235 | 3,290 | 3,210 | 3,285 | +50 | +1.5% | 85,700 |
| 2025/08/12 | 3,215 | 3,235 | 3,190 | 3,235 | +20 | +0.6% | 72,900 |
| 2025/08/08 | 3,200 | 3,220 | 3,180 | 3,215 | +15 | +0.5% | 46,300 |
| 2025/08/07 | 3,250 | 3,270 | 3,200 | 3,200 | -50 | -1.5% | 56,900 |
| 2025/08/06 | 3,205 | 3,250 | 3,205 | 3,250 | +70 | +2.2% | 42,900 |
| 2025/08/05 | 3,180 | 3,210 | 3,175 | 3,180 | ±0 | ±0% | 32,200 |
| 2025/08/04 | 3,185 | 3,195 | 3,150 | 3,180 | -20 | -0.6% | 48,600 |
| 2025/08/01 | 3,150 | 3,205 | 3,150 | 3,200 | +75 | +2.4% | 80,000 |
| 2025/07/31 | 3,120 | 3,140 | 3,105 | 3,125 | -10 | -0.3% | 55,200 |
| 2025/07/30 | 3,125 | 3,155 | 3,120 | 3,135 | +15 | +0.5% | 74,100 |
| 2025/07/29 | 3,070 | 3,130 | 3,050 | 3,120 | +30 | +1% | 66,000 |
| 2025/07/28 | 3,110 | 3,125 | 3,085 | 3,090 | -5 | -0.2% | 102,900 |
| 2025/07/25 | 3,115 | 3,120 | 3,075 | 3,095 | -5 | -0.2% | 89,300 |
| 2025/07/24 | 3,090 | 3,145 | 3,085 | 3,100 | ±0 | ±0% | 154,500 |
| 2025/07/23 | 3,145 | 3,240 | 3,080 | 3,100 | +85 | +2.8% | 382,100 |
| 2025/07/22 | 3,040 | 3,045 | 2,973 | 3,015 | -10 | -0.3% | 135,800 |
| 2025/07/18 | 3,015 | 3,035 | 3,005 | 3,025 | +10 | +0.3% | 39,400 |
| 2025/07/17 | 2,995 | 3,015 | 2,979 | 3,015 | +15 | +0.5% | 41,700 |
| 2025/07/16 | 3,000 | 3,020 | 2,996 | 3,000 | -5 | -0.2% | 45,500 |
| 2025/07/15 | 2,990 | 3,010 | 2,990 | 3,005 | +19 | +0.6% | 55,000 |
| 2025/07/14 | 2,984 | 2,994 | 2,963 | 2,986 | +2 | +0.1% | 49,900 |
| 2025/07/11 | 2,985 | 3,015 | 2,969 | 2,984 | +22 | +0.7% | 93,800 |
| 2025/07/10 | 2,977 | 2,984 | 2,947 | 2,962 | -15 | -0.5% | 73,200 |
| 2025/07/09 | 2,970 | 3,005 | 2,964 | 2,977 | +12 | +0.4% | 76,800 |
| 2025/07/08 | 2,952 | 2,967 | 2,926 | 2,965 | +18 | +0.6% | 77,000 |
1～
50
件表示中 / 3786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 | 337,500円 | +3.1% | +6.5% | 1.66% | 10.97倍 | 0.65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 |
| ネクステージ | 241,500円 | +11.3% | +34.2% | 1.41% | 17.46倍 | 2.68倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| アークス | 322,000円 | +2.4% | +2.6% | 2.30% | 15.52倍 | 0.94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 |
| サンエー | 281,400円 | +4.5% | +1.9% | 3.55% | 15.81倍 | 1.16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 |
| フ ジ | 202,900円 | +0.8% | +17.4% | 1.48% | 31.96倍 | 0.81倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
