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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,225 | 3,235 | 3,210 | 3,220 | +10 | +0.3% | 49,900 |
| 2024/11/29 | 3,245 | 3,245 | 3,200 | 3,210 | -20 | -0.6% | 41,000 |
| 2024/11/28 | 3,190 | 3,240 | 3,165 | 3,230 | +50 | +1.6% | 71,700 |
| 2024/11/27 | 3,220 | 3,220 | 3,150 | 3,180 | -30 | -0.9% | 53,800 |
| 2024/11/26 | 3,225 | 3,240 | 3,185 | 3,210 | -15 | -0.5% | 51,700 |
| 2024/11/25 | 3,230 | 3,240 | 3,205 | 3,225 | +30 | +0.9% | 207,200 |
| 2024/11/22 | 3,195 | 3,225 | 3,175 | 3,195 | ±0 | ±0% | 66,100 |
| 2024/11/21 | 3,250 | 3,265 | 3,180 | 3,195 | -55 | -1.7% | 75,300 |
| 2024/11/20 | 3,250 | 3,275 | 3,240 | 3,250 | -5 | -0.2% | 43,900 |
| 2024/11/19 | 3,240 | 3,285 | 3,240 | 3,255 | +30 | +0.9% | 63,000 |
| 2024/11/18 | 3,240 | 3,275 | 3,210 | 3,225 | -15 | -0.5% | 58,900 |
| 2024/11/15 | 3,255 | 3,265 | 3,240 | 3,240 | -5 | -0.2% | 45,900 |
| 2024/11/14 | 3,255 | 3,265 | 3,240 | 3,245 | -10 | -0.3% | 61,300 |
| 2024/11/13 | 3,255 | 3,280 | 3,255 | 3,255 | -10 | -0.3% | 66,600 |
| 2024/11/12 | 3,255 | 3,300 | 3,245 | 3,265 | +10 | +0.3% | 73,100 |
| 2024/11/11 | 3,245 | 3,270 | 3,230 | 3,255 | +10 | +0.3% | 56,200 |
| 2024/11/08 | 3,275 | 3,290 | 3,240 | 3,245 | ±0 | ±0% | 60,800 |
| 2024/11/07 | 3,250 | 3,280 | 3,245 | 3,245 | -5 | -0.2% | 71,700 |
| 2024/11/06 | 3,215 | 3,295 | 3,215 | 3,250 | +35 | +1.1% | 111,900 |
| 2024/11/05 | 3,280 | 3,295 | 3,215 | 3,215 | -95 | -2.9% | 116,900 |
| 2024/11/01 | 3,310 | 3,350 | 3,285 | 3,310 | ±0 | ±0% | 79,600 |
| 2024/10/31 | 3,290 | 3,340 | 3,270 | 3,310 | +40 | +1.2% | 106,300 |
| 2024/10/30 | 3,295 | 3,305 | 3,260 | 3,270 | -30 | -0.9% | 579,900 |
| 2024/10/29 | 3,310 | 3,310 | 3,250 | 3,300 | +15 | +0.5% | 103,900 |
| 2024/10/28 | 3,285 | 3,315 | 3,260 | 3,285 | +5 | +0.2% | 101,600 |
| 2024/10/25 | 3,300 | 3,305 | 3,230 | 3,280 | -5 | -0.2% | 111,400 |
| 2024/10/24 | 3,300 | 3,320 | 3,240 | 3,285 | -40 | -1.2% | 178,900 |
| 2024/10/23 | 3,325 | 3,345 | 3,235 | 3,325 | -195 | -5.5% | 421,000 |
| 2024/10/22 | 3,540 | 3,545 | 3,490 | 3,520 | -40 | -1.1% | 167,800 |
| 2024/10/21 | 3,600 | 3,600 | 3,535 | 3,560 | -20 | -0.6% | 81,500 |
| 2024/10/18 | 3,610 | 3,610 | 3,565 | 3,580 | ±0 | ±0% | 48,900 |
| 2024/10/17 | 3,595 | 3,610 | 3,570 | 3,580 | -20 | -0.6% | 69,000 |
| 2024/10/16 | 3,620 | 3,640 | 3,595 | 3,600 | -15 | -0.4% | 67,000 |
| 2024/10/15 | 3,580 | 3,625 | 3,570 | 3,615 | +55 | +1.5% | 83,600 |
| 2024/10/11 | 3,625 | 3,625 | 3,560 | 3,560 | -20 | -0.6% | 76,000 |
| 2024/10/10 | 3,625 | 3,655 | 3,580 | 3,580 | -50 | -1.4% | 82,100 |
| 2024/10/09 | 3,600 | 3,655 | 3,600 | 3,630 | +60 | +1.7% | 82,300 |
| 2024/10/08 | 3,620 | 3,645 | 3,570 | 3,570 | -100 | -2.7% | 97,800 |
| 2024/10/07 | 3,705 | 3,705 | 3,650 | 3,670 | -5 | -0.1% | 73,800 |
| 2024/10/04 | 3,620 | 3,695 | 3,620 | 3,675 | +55 | +1.5% | 71,500 |
| 2024/10/03 | 3,725 | 3,735 | 3,620 | 3,620 | -35 | -1% | 58,200 |
| 2024/10/02 | 3,700 | 3,715 | 3,655 | 3,655 | -40 | -1.1% | 82,200 |
| 2024/10/01 | 3,700 | 3,740 | 3,680 | 3,695 | -5 | -0.1% | 62,600 |
| 2024/09/30 | 3,650 | 3,725 | 3,650 | 3,700 | -5 | -0.1% | 91,700 |
| 2024/09/27 | 3,740 | 3,745 | 3,700 | 3,705 | -65 | -1.7% | 61,600 |
| 2024/09/26 | 3,700 | 3,800 | 3,700 | 3,770 | +140 | +3.9% | 126,600 |
| 2024/09/25 | 3,655 | 3,660 | 3,615 | 3,630 | -25 | -0.7% | 86,800 |
| 2024/09/24 | 3,715 | 3,715 | 3,645 | 3,655 | -55 | -1.5% | 90,300 |
| 2024/09/20 | 3,740 | 3,755 | 3,700 | 3,710 | -35 | -0.9% | 166,300 |
| 2024/09/19 | 3,755 | 3,760 | 3,710 | 3,745 | -15 | -0.4% | 56,900 |
101～
150
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
