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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 3,325 | 3,340 | 3,270 | 3,325 | +80 | +2.5% | 129,400 |
| 2024/08/08 | 3,240 | 3,320 | 3,210 | 3,245 | -65 | -2% | 115,900 |
| 2024/08/07 | 3,260 | 3,390 | 3,230 | 3,310 | -20 | -0.6% | 141,000 |
| 2024/08/06 | 3,255 | 3,390 | 3,255 | 3,330 | +225 | +7.2% | 109,200 |
| 2024/08/05 | 3,375 | 3,375 | 3,080 | 3,105 | -330 | -9.6% | 124,600 |
| 2024/08/02 | 3,555 | 3,570 | 3,435 | 3,435 | -185 | -5.1% | 124,900 |
| 2024/08/01 | 3,695 | 3,695 | 3,605 | 3,620 | -80 | -2.2% | 78,200 |
| 2024/07/31 | 3,620 | 3,705 | 3,620 | 3,700 | +65 | +1.8% | 58,800 |
| 2024/07/30 | 3,660 | 3,665 | 3,590 | 3,635 | -35 | -1% | 70,900 |
| 2024/07/29 | 3,605 | 3,670 | 3,605 | 3,670 | +70 | +1.9% | 55,900 |
| 2024/07/26 | 3,620 | 3,655 | 3,600 | 3,600 | -5 | -0.1% | 69,300 |
| 2024/07/25 | 3,555 | 3,655 | 3,525 | 3,605 | -5 | -0.1% | 148,300 |
| 2024/07/24 | 3,695 | 3,710 | 3,515 | 3,610 | -15 | -0.4% | 259,300 |
| 2024/07/23 | 3,600 | 3,655 | 3,600 | 3,625 | +50 | +1.4% | 101,500 |
| 2024/07/22 | 3,530 | 3,590 | 3,520 | 3,575 | +25 | +0.7% | 74,500 |
| 2024/07/19 | 3,580 | 3,580 | 3,520 | 3,550 | -25 | -0.7% | 41,500 |
| 2024/07/18 | 3,555 | 3,630 | 3,555 | 3,575 | ±0 | ±0% | 65,200 |
| 2024/07/17 | 3,550 | 3,595 | 3,540 | 3,575 | +45 | +1.3% | 57,600 |
| 2024/07/16 | 3,610 | 3,630 | 3,530 | 3,530 | -100 | -2.8% | 66,900 |
| 2024/07/12 | 3,545 | 3,640 | 3,525 | 3,630 | +55 | +1.5% | 82,700 |
| 2024/07/11 | 3,560 | 3,615 | 3,545 | 3,575 | +65 | +1.9% | 80,700 |
| 2024/07/10 | 3,515 | 3,515 | 3,485 | 3,510 | -10 | -0.3% | 65,000 |
| 2024/07/09 | 3,525 | 3,545 | 3,485 | 3,520 | +20 | +0.6% | 81,800 |
| 2024/07/08 | 3,440 | 3,510 | 3,425 | 3,500 | +55 | +1.6% | 94,600 |
| 2024/07/05 | 3,485 | 3,495 | 3,440 | 3,445 | -50 | -1.4% | 91,700 |
| 2024/07/04 | 3,510 | 3,510 | 3,485 | 3,495 | ±0 | ±0% | 42,000 |
| 2024/07/03 | 3,505 | 3,505 | 3,480 | 3,495 | -10 | -0.3% | 70,800 |
| 2024/07/02 | 3,495 | 3,520 | 3,470 | 3,505 | +25 | +0.7% | 95,500 |
| 2024/07/01 | 3,520 | 3,535 | 3,480 | 3,480 | -15 | -0.4% | 55,100 |
| 2024/06/28 | 3,500 | 3,515 | 3,490 | 3,495 | -20 | -0.6% | 45,400 |
| 2024/06/27 | 3,500 | 3,525 | 3,490 | 3,515 | +15 | +0.4% | 55,700 |
| 2024/06/26 | 3,520 | 3,535 | 3,485 | 3,500 | -35 | -1% | 59,100 |
| 2024/06/25 | 3,515 | 3,580 | 3,510 | 3,535 | +35 | +1% | 64,400 |
| 2024/06/24 | 3,510 | 3,515 | 3,470 | 3,500 | +35 | +1% | 85,500 |
| 2024/06/21 | 3,525 | 3,525 | 3,440 | 3,465 | -50 | -1.4% | 158,200 |
| 2024/06/20 | 3,485 | 3,530 | 3,475 | 3,515 | +5 | +0.1% | 93,600 |
| 2024/06/19 | 3,505 | 3,510 | 3,470 | 3,510 | +5 | +0.1% | 37,400 |
| 2024/06/18 | 3,520 | 3,525 | 3,490 | 3,505 | +15 | +0.4% | 49,000 |
| 2024/06/17 | 3,575 | 3,580 | 3,490 | 3,490 | -125 | -3.5% | 64,700 |
| 2024/06/14 | 3,590 | 3,640 | 3,590 | 3,615 | +20 | +0.6% | 87,000 |
| 2024/06/13 | 3,635 | 3,650 | 3,540 | 3,595 | -40 | -1.1% | 94,900 |
| 2024/06/12 | 3,600 | 3,690 | 3,600 | 3,635 | -30 | -0.8% | 66,400 |
| 2024/06/11 | 3,660 | 3,700 | 3,660 | 3,665 | -5 | -0.1% | 47,000 |
| 2024/06/10 | 3,630 | 3,680 | 3,630 | 3,670 | +40 | +1.1% | 44,400 |
| 2024/06/07 | 3,610 | 3,630 | 3,600 | 3,630 | +20 | +0.6% | 68,100 |
| 2024/06/06 | 3,600 | 3,625 | 3,590 | 3,610 | ±0 | ±0% | 124,100 |
| 2024/06/05 | 3,630 | 3,640 | 3,590 | 3,610 | -55 | -1.5% | 164,300 |
| 2024/06/04 | 3,730 | 3,730 | 3,655 | 3,665 | -95 | -2.5% | 164,500 |
| 2024/06/03 | 3,745 | 3,785 | 3,740 | 3,760 | +20 | +0.5% | 56,600 |
| 2024/05/31 | 3,725 | 3,755 | 3,710 | 3,740 | +45 | +1.2% | 89,300 |
201～
250
件表示中 / 3716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 | 282,400円 | +3.1% | +6.5% | 1.98% | 9.18倍 | 0.54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 | 201,000円 | +0.8% | +17.4% | 1.49% | 31.66倍 | 0.80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 | 293,100円 | +2.4% | +2.6% | 2.52% | 14.13倍 | 0.86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 |
| ベルク | 731,000円 | +6.8% | +5.0% | 1.70% | 12.24倍 | 1.38倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| アスクル | 155,900円 | +1.8% | -17.9% | 2.44% | 17.19倍 | 1.90倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
