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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 2024/02/14 | 3,345 | 3,355 | 3,275 | 3,295 | -35 | -1.1% | 58,500 |
| 2024/02/13 | 3,285 | 3,340 | 3,285 | 3,330 | +50 | +1.5% | 64,300 |
| 2024/02/09 | 3,245 | 3,300 | 3,240 | 3,280 | +30 | +0.9% | 64,800 |
| 2024/02/08 | 3,255 | 3,270 | 3,165 | 3,250 | -10 | -0.3% | 92,000 |
| 2024/02/07 | 3,315 | 3,325 | 3,255 | 3,260 | -65 | -2% | 62,300 |
| 2024/02/06 | 3,350 | 3,375 | 3,325 | 3,325 | -5 | -0.2% | 60,700 |
| 2024/02/05 | 3,320 | 3,350 | 3,320 | 3,330 | +10 | +0.3% | 62,800 |
| 2024/02/02 | 3,350 | 3,350 | 3,300 | 3,320 | -20 | -0.6% | 93,500 |
| 2024/02/01 | 3,320 | 3,380 | 3,315 | 3,340 | +35 | +1.1% | 97,200 |
| 2024/01/31 | 3,270 | 3,310 | 3,260 | 3,305 | +35 | +1.1% | 95,300 |
| 2024/01/30 | 3,280 | 3,290 | 3,255 | 3,270 | -10 | -0.3% | 100,600 |
| 2024/01/29 | 3,305 | 3,315 | 3,280 | 3,280 | -25 | -0.8% | 114,400 |
| 2024/01/26 | 3,330 | 3,345 | 3,305 | 3,305 | -15 | -0.5% | 139,400 |
| 2024/01/25 | 3,265 | 3,335 | 3,260 | 3,320 | +40 | +1.2% | 120,600 |
| 2024/01/24 | 3,270 | 3,315 | 3,250 | 3,280 | +15 | +0.5% | 160,500 |
| 2024/01/23 | 3,265 | 3,295 | 3,250 | 3,265 | -10 | -0.3% | 155,300 |
| 2024/01/22 | 3,245 | 3,285 | 3,245 | 3,275 | +35 | +1.1% | 57,100 |
| 2024/01/19 | 3,300 | 3,310 | 3,235 | 3,240 | -60 | -1.8% | 81,000 |
| 2024/01/18 | 3,255 | 3,315 | 3,255 | 3,300 | +30 | +0.9% | 83,600 |
| 2024/01/17 | 3,270 | 3,325 | 3,270 | 3,270 | +10 | +0.3% | 71,300 |
| 2024/01/16 | 3,295 | 3,300 | 3,255 | 3,260 | -20 | -0.6% | 43,600 |
| 2024/01/15 | 3,240 | 3,290 | 3,230 | 3,280 | +35 | +1.1% | 51,400 |
| 2024/01/12 | 3,240 | 3,275 | 3,215 | 3,245 | ±0 | ±0% | 58,600 |
| 2024/01/11 | 3,235 | 3,265 | 3,225 | 3,245 | +40 | +1.2% | 69,500 |
| 2024/01/10 | 3,215 | 3,225 | 3,205 | 3,205 | -15 | -0.5% | 52,900 |
| 2024/01/09 | 3,205 | 3,245 | 3,205 | 3,220 | +20 | +0.6% | 77,000 |
| 2024/01/05 | 3,250 | 3,255 | 3,185 | 3,200 | -40 | -1.2% | 78,800 |
| 2024/01/04 | 3,200 | 3,250 | 3,180 | 3,240 | +150 | +4.9% | 157,400 |
| 2023/12/29 | 3,120 | 3,120 | 3,080 | 3,090 | -20 | -0.6% | 41,200 |
| 2023/12/28 | 3,115 | 3,120 | 3,085 | 3,110 | -5 | -0.2% | 30,500 |
| 2023/12/27 | 3,080 | 3,120 | 3,070 | 3,115 | +60 | +2% | 57,200 |
| 2023/12/26 | 3,050 | 3,070 | 3,040 | 3,055 | +5 | +0.2% | 52,800 |
| 2023/12/25 | 3,105 | 3,110 | 3,045 | 3,050 | -50 | -1.6% | 46,400 |
| 2023/12/22 | 3,100 | 3,115 | 3,090 | 3,100 | +10 | +0.3% | 71,600 |
| 2023/12/21 | 3,090 | 3,100 | 3,060 | 3,090 | -10 | -0.3% | 56,700 |
| 2023/12/20 | 3,130 | 3,145 | 3,100 | 3,100 | -25 | -0.8% | 81,600 |
| 2023/12/19 | 3,125 | 3,135 | 3,115 | 3,125 | -5 | -0.2% | 47,300 |
| 2023/12/18 | 3,160 | 3,165 | 3,120 | 3,130 | -35 | -1.1% | 78,300 |
| 2023/12/15 | 3,170 | 3,180 | 3,145 | 3,165 | -25 | -0.8% | 129,500 |
51～
100
件表示中 / 3456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 | 366,000円 | +4.7% | +10.3% | 1.48% | 11.51倍 | 0.74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 | 586,900円 | +8.8% | +13.3% | 1.02% | 20.56倍 | 1.58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 | 485,500円 | +7.0% | -2.8% | 0.41% | 175.40倍 | 3.56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 |
| セリア | 261,400円 | +4.3% | -0.8% | 2.68% | 19.77倍 | 1.93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 |
| ライフコーポ | 389,500円 | +5.4% | +2.2% | 2.57% | 10.75倍 | 1.34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
