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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,880 | 2,882 | 2,867 | 2,870 | -15 | -0.5% | 63,400 |
| 2025/02/17 | 2,917 | 2,919 | 2,884 | 2,885 | -31 | -1.1% | 83,500 |
| 2025/02/14 | 2,934 | 2,934 | 2,896 | 2,916 | -28 | -1% | 78,400 |
| 2025/02/13 | 2,929 | 2,944 | 2,925 | 2,944 | +17 | +0.6% | 50,000 |
| 2025/02/12 | 2,929 | 2,930 | 2,901 | 2,927 | +12 | +0.4% | 66,100 |
| 2025/02/10 | 2,936 | 2,942 | 2,914 | 2,915 | -21 | -0.7% | 50,600 |
| 2025/02/07 | 2,931 | 2,962 | 2,926 | 2,936 | +5 | +0.2% | 62,900 |
| 2025/02/06 | 2,963 | 2,970 | 2,910 | 2,931 | -3 | -0.1% | 104,500 |
| 2025/02/05 | 2,920 | 2,937 | 2,908 | 2,934 | +2 | +0.1% | 100,900 |
| 2025/02/04 | 2,984 | 3,040 | 2,928 | 2,932 | -15 | -0.5% | 135,200 |
| 2025/02/03 | 3,030 | 3,030 | 2,934 | 2,947 | -98 | -3.2% | 228,900 |
| 2025/01/31 | 3,040 | 3,080 | 3,035 | 3,045 | ±0 | ±0% | 86,700 |
| 2025/01/30 | 3,110 | 3,110 | 3,020 | 3,045 | -135 | -4.2% | 169,600 |
| 2025/01/29 | 3,200 | 3,205 | 3,170 | 3,180 | -20 | -0.6% | 39,600 |
| 2025/01/28 | 3,160 | 3,215 | 3,160 | 3,200 | +35 | +1.1% | 55,700 |
| 2025/01/27 | 3,150 | 3,175 | 3,140 | 3,165 | +50 | +1.6% | 33,500 |
| 2025/01/24 | 3,145 | 3,150 | 3,110 | 3,115 | +5 | +0.2% | 45,400 |
| 2025/01/23 | 3,125 | 3,130 | 3,095 | 3,110 | -20 | -0.6% | 42,100 |
| 2025/01/22 | 3,130 | 3,145 | 3,120 | 3,130 | +5 | +0.2% | 45,600 |
| 2025/01/21 | 3,125 | 3,135 | 3,105 | 3,125 | +5 | +0.2% | 51,200 |
| 2025/01/20 | 3,105 | 3,135 | 3,105 | 3,120 | +20 | +0.6% | 38,800 |
| 2025/01/17 | 3,100 | 3,115 | 3,075 | 3,100 | -15 | -0.5% | 62,900 |
| 2025/01/16 | 3,120 | 3,140 | 3,110 | 3,115 | -5 | -0.2% | 42,400 |
| 2025/01/15 | 3,110 | 3,130 | 3,095 | 3,120 | +10 | +0.3% | 53,800 |
| 2025/01/14 | 3,160 | 3,160 | 3,090 | 3,110 | -55 | -1.7% | 65,500 |
| 2025/01/10 | 3,150 | 3,170 | 3,135 | 3,165 | -10 | -0.3% | 50,500 |
| 2025/01/09 | 3,185 | 3,185 | 3,150 | 3,175 | -25 | -0.8% | 61,300 |
| 2025/01/08 | 3,200 | 3,210 | 3,185 | 3,200 | -15 | -0.5% | 60,300 |
| 2025/01/07 | 3,235 | 3,240 | 3,195 | 3,215 | -20 | -0.6% | 67,800 |
| 2025/01/06 | 3,300 | 3,300 | 3,225 | 3,235 | -70 | -2.1% | 62,200 |
| 2024/12/30 | 3,350 | 3,350 | 3,290 | 3,305 | -20 | -0.6% | 26,400 |
| 2024/12/27 | 3,310 | 3,325 | 3,300 | 3,325 | +20 | +0.6% | 44,900 |
| 2024/12/26 | 3,295 | 3,305 | 3,275 | 3,305 | +15 | +0.5% | 53,200 |
| 2024/12/25 | 3,285 | 3,295 | 3,270 | 3,290 | +5 | +0.2% | 20,100 |
| 2024/12/24 | 3,290 | 3,295 | 3,270 | 3,285 | ±0 | ±0% | 29,100 |
| 2024/12/23 | 3,270 | 3,285 | 3,260 | 3,285 | +15 | +0.5% | 26,300 |
| 2024/12/20 | 3,275 | 3,295 | 3,255 | 3,270 | +5 | +0.2% | 45,900 |
| 2024/12/19 | 3,240 | 3,300 | 3,230 | 3,265 | -15 | -0.5% | 46,900 |
| 2024/12/18 | 3,275 | 3,315 | 3,255 | 3,280 | +15 | +0.5% | 53,000 |
| 2024/12/17 | 3,285 | 3,285 | 3,245 | 3,265 | -15 | -0.5% | 44,700 |
| 2024/12/16 | 3,290 | 3,290 | 3,260 | 3,280 | +5 | +0.2% | 37,700 |
| 2024/12/13 | 3,280 | 3,290 | 3,255 | 3,275 | -30 | -0.9% | 47,900 |
| 2024/12/12 | 3,265 | 3,310 | 3,265 | 3,305 | +55 | +1.7% | 62,200 |
| 2024/12/11 | 3,250 | 3,260 | 3,235 | 3,250 | -5 | -0.2% | 35,400 |
| 2024/12/10 | 3,265 | 3,265 | 3,235 | 3,255 | +5 | +0.2% | 36,500 |
| 2024/12/09 | 3,240 | 3,255 | 3,220 | 3,250 | +20 | +0.6% | 49,400 |
| 2024/12/06 | 3,240 | 3,245 | 3,210 | 3,230 | -10 | -0.3% | 36,100 |
| 2024/12/05 | 3,270 | 3,270 | 3,220 | 3,240 | -10 | -0.3% | 40,100 |
| 2024/12/04 | 3,245 | 3,275 | 3,245 | 3,250 | ±0 | ±0% | 50,100 |
| 2024/12/03 | 3,215 | 3,275 | 3,215 | 3,250 | +30 | +0.9% | 59,100 |
51～
100
件表示中 / 3692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 | 301,000円 | +3.1% | +6.5% | 1.86% | 9.78倍 | 0.58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 |
| フ ジ | 208,200円 | +0.8% | +17.4% | 1.44% | 32.80倍 | 0.83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 |
| アークス | 286,700円 | +2.4% | +2.6% | 2.58% | 13.82倍 | 0.84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 |
| 壱番屋 | 94,200円 | +10.3% | +5.9% | 1.70% | 45.55倍 | 4.69倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 212,500円 | +7.5% | +10.7% | 1.46% | 13.68倍 | 1.40倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
市場注目の銘柄
チャート関連のコラム
