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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,075 | 3,090 | 3,040 | 3,045 | -45 | -1.5% | 136,900 |
| 2018/02/28 | 3,105 | 3,145 | 3,090 | 3,090 | -35 | -1.1% | 152,600 |
| 2018/02/27 | 3,160 | 3,170 | 3,110 | 3,125 | -5 | -0.2% | 161,700 |
| 2018/02/26 | 3,160 | 3,190 | 3,120 | 3,130 | +5 | +0.2% | 114,900 |
| 2018/02/23 | 3,080 | 3,135 | 3,060 | 3,125 | +50 | +1.6% | 146,000 |
| 2018/02/22 | 3,080 | 3,100 | 3,065 | 3,075 | +5 | +0.2% | 181,900 |
| 2018/02/21 | 3,045 | 3,080 | 3,030 | 3,070 | +50 | +1.7% | 183,400 |
| 2018/02/20 | 3,030 | 3,030 | 2,996 | 3,020 | +5 | +0.2% | 80,700 |
| 2018/02/19 | 3,015 | 3,040 | 3,000 | 3,015 | +47 | +1.6% | 102,000 |
| 2018/02/16 | 2,974 | 2,974 | 2,949 | 2,968 | +6 | +0.2% | 153,600 |
| 2018/02/15 | 2,980 | 3,010 | 2,949 | 2,962 | -30 | -1% | 174,100 |
| 2018/02/14 | 3,040 | 3,065 | 2,970 | 2,992 | -73 | -2.4% | 247,000 |
| 2018/02/13 | 3,105 | 3,120 | 3,050 | 3,065 | -10 | -0.3% | 106,000 |
| 2018/02/09 | 2,995 | 3,085 | 2,975 | 3,075 | +20 | +0.7% | 182,600 |
| 2018/02/08 | 3,045 | 3,080 | 3,030 | 3,055 | +25 | +0.8% | 104,700 |
| 2018/02/07 | 3,120 | 3,160 | 3,025 | 3,030 | +5 | +0.2% | 183,200 |
| 2018/02/06 | 3,090 | 3,110 | 2,981 | 3,025 | -155 | -4.9% | 215,000 |
| 2018/02/05 | 3,145 | 3,190 | 3,135 | 3,180 | +10 | +0.3% | 147,700 |
| 2018/02/02 | 3,090 | 3,170 | 3,090 | 3,170 | +30 | +1% | 132,600 |
| 2018/02/01 | 3,130 | 3,140 | 3,100 | 3,140 | -5 | -0.2% | 191,000 |
| 2018/01/31 | 3,135 | 3,175 | 3,085 | 3,145 | -200 | -6% | 430,400 |
| 2018/01/30 | 3,400 | 3,410 | 3,315 | 3,345 | -20 | -0.6% | 156,100 |
| 2018/01/29 | 3,315 | 3,395 | 3,300 | 3,365 | +50 | +1.5% | 110,400 |
| 2018/01/26 | 3,400 | 3,400 | 3,300 | 3,315 | -65 | -1.9% | 128,300 |
| 2018/01/25 | 3,395 | 3,395 | 3,365 | 3,380 | ±0 | ±0% | 98,400 |
| 2018/01/24 | 3,355 | 3,390 | 3,350 | 3,380 | -5 | -0.1% | 84,700 |
| 2018/01/23 | 3,400 | 3,410 | 3,370 | 3,385 | -10 | -0.3% | 69,600 |
| 2018/01/22 | 3,370 | 3,395 | 3,350 | 3,395 | +25 | +0.7% | 74,100 |
| 2018/01/19 | 3,350 | 3,375 | 3,350 | 3,370 | +10 | +0.3% | 51,900 |
| 2018/01/18 | 3,405 | 3,405 | 3,345 | 3,360 | -20 | -0.6% | 71,600 |
| 2018/01/17 | 3,380 | 3,395 | 3,370 | 3,380 | -5 | -0.1% | 70,800 |
| 2018/01/16 | 3,395 | 3,405 | 3,380 | 3,385 | -5 | -0.1% | 47,500 |
| 2018/01/15 | 3,395 | 3,405 | 3,365 | 3,390 | +20 | +0.6% | 75,600 |
| 2018/01/12 | 3,380 | 3,390 | 3,365 | 3,370 | -20 | -0.6% | 68,900 |
| 2018/01/11 | 3,355 | 3,390 | 3,340 | 3,390 | +35 | +1% | 54,100 |
| 2018/01/10 | 3,360 | 3,370 | 3,345 | 3,355 | -15 | -0.4% | 53,200 |
| 2018/01/09 | 3,360 | 3,385 | 3,345 | 3,370 | +25 | +0.7% | 76,900 |
| 2018/01/05 | 3,305 | 3,345 | 3,290 | 3,345 | +45 | +1.4% | 73,300 |
| 2018/01/04 | 3,275 | 3,310 | 3,260 | 3,300 | +40 | +1.2% | 65,900 |
| 2017/12/29 | 3,275 | 3,280 | 3,245 | 3,260 | -15 | -0.5% | 32,900 |
| 2017/12/28 | 3,265 | 3,285 | 3,250 | 3,275 | -5 | -0.2% | 51,000 |
| 2017/12/27 | 3,280 | 3,280 | 3,270 | 3,280 | +5 | +0.2% | 33,100 |
| 2017/12/26 | 3,275 | 3,285 | 3,260 | 3,275 | ±0 | ±0% | 39,900 |
| 2017/12/25 | 3,295 | 3,295 | 3,260 | 3,275 | -15 | -0.5% | 42,000 |
| 2017/12/22 | 3,310 | 3,310 | 3,290 | 3,290 | -20 | -0.6% | 40,200 |
| 2017/12/21 | 3,295 | 3,315 | 3,285 | 3,310 | +15 | +0.5% | 72,200 |
| 2017/12/20 | 3,275 | 3,305 | 3,265 | 3,295 | +15 | +0.5% | 57,500 |
| 2017/12/19 | 3,275 | 3,300 | 3,270 | 3,280 | +20 | +0.6% | 80,400 |
| 2017/12/18 | 3,265 | 3,285 | 3,245 | 3,260 | +40 | +1.2% | 89,000 |
| 2017/12/15 | 3,230 | 3,245 | 3,200 | 3,220 | -10 | -0.3% | 79,700 |
1751～
1800
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
