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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,969 | 1,985 | 1,963 | 1,981 | +21 | +1.1% | 76,200 |
| 2011/01/12 | 1,962 | 1,975 | 1,960 | 1,960 | +5 | +0.3% | 57,900 |
| 2011/01/11 | 1,933 | 1,963 | 1,933 | 1,955 | +22 | +1.1% | 90,200 |
| 2011/01/07 | 1,948 | 1,963 | 1,933 | 1,933 | -9 | -0.5% | 77,100 |
| 2011/01/06 | 1,941 | 1,950 | 1,940 | 1,942 | -3 | -0.2% | 65,500 |
| 2011/01/05 | 1,925 | 1,948 | 1,917 | 1,945 | +26 | +1.4% | 164,900 |
| 2011/01/04 | 1,894 | 1,923 | 1,886 | 1,919 | +54 | +2.9% | 133,200 |
| 2010/12/30 | 1,881 | 1,883 | 1,861 | 1,865 | -16 | -0.9% | 67,700 |
| 2010/12/29 | 1,866 | 1,883 | 1,859 | 1,881 | +23 | +1.2% | 102,800 |
| 2010/12/28 | 1,884 | 1,885 | 1,848 | 1,858 | -26 | -1.4% | 157,600 |
| 2010/12/27 | 1,918 | 1,922 | 1,879 | 1,884 | -33 | -1.7% | 157,400 |
| 2010/12/24 | 1,903 | 1,923 | 1,903 | 1,917 | +8 | +0.4% | 81,500 |
| 2010/12/22 | 1,944 | 1,947 | 1,904 | 1,909 | -34 | -1.7% | 116,500 |
| 2010/12/21 | 1,947 | 1,956 | 1,941 | 1,943 | -6 | -0.3% | 121,800 |
| 2010/12/20 | 1,960 | 1,960 | 1,925 | 1,949 | +1 | +0.1% | 146,100 |
| 2010/12/17 | 1,941 | 1,954 | 1,932 | 1,948 | +7 | +0.4% | 137,600 |
| 2010/12/16 | 1,939 | 1,956 | 1,936 | 1,941 | +4 | +0.2% | 131,900 |
| 2010/12/15 | 1,931 | 1,937 | 1,906 | 1,937 | +16 | +0.8% | 209,300 |
| 2010/12/14 | 1,893 | 1,922 | 1,891 | 1,921 | +22 | +1.2% | 95,400 |
| 2010/12/13 | 1,879 | 1,917 | 1,875 | 1,899 | +20 | +1.1% | 106,500 |
| 2010/12/10 | 1,886 | 1,899 | 1,870 | 1,879 | +1 | +0.1% | 188,100 |
| 2010/12/09 | 1,871 | 1,889 | 1,865 | 1,878 | +22 | +1.2% | 209,900 |
| 2010/12/08 | 1,814 | 1,863 | 1,812 | 1,856 | +54 | +3% | 185,500 |
| 2010/12/07 | 1,797 | 1,807 | 1,774 | 1,802 | +10 | +0.6% | 96,700 |
| 2010/12/06 | 1,781 | 1,811 | 1,777 | 1,792 | +21 | +1.2% | 102,500 |
| 2010/12/03 | 1,776 | 1,778 | 1,765 | 1,771 | +15 | +0.9% | 85,700 |
| 2010/12/02 | 1,782 | 1,785 | 1,754 | 1,756 | +8 | +0.5% | 104,600 |
| 2010/12/01 | 1,750 | 1,762 | 1,720 | 1,748 | +4 | +0.2% | 148,300 |
| 2010/11/30 | 1,782 | 1,789 | 1,743 | 1,744 | -48 | -2.7% | 176,500 |
| 2010/11/29 | 1,789 | 1,815 | 1,776 | 1,792 | +12 | +0.7% | 104,800 |
| 2010/11/26 | 1,780 | 1,788 | 1,777 | 1,780 | -2 | -0.1% | 55,500 |
| 2010/11/25 | 1,800 | 1,802 | 1,777 | 1,782 | -16 | -0.9% | 105,900 |
| 2010/11/24 | 1,777 | 1,812 | 1,771 | 1,798 | -19 | -1% | 98,200 |
| 2010/11/22 | 1,819 | 1,834 | 1,809 | 1,817 | +15 | +0.8% | 84,100 |
| 2010/11/19 | 1,816 | 1,816 | 1,784 | 1,802 | -13 | -0.7% | 133,700 |
| 2010/11/18 | 1,806 | 1,820 | 1,784 | 1,815 | +18 | +1% | 86,500 |
| 2010/11/17 | 1,800 | 1,813 | 1,781 | 1,797 | -5 | -0.3% | 144,600 |
| 2010/11/16 | 1,782 | 1,809 | 1,761 | 1,802 | +39 | +2.2% | 299,200 |
| 2010/11/15 | 1,738 | 1,779 | 1,731 | 1,763 | +48 | +2.8% | 230,300 |
| 2010/11/12 | 1,693 | 1,733 | 1,685 | 1,715 | +22 | +1.3% | 205,600 |
| 2010/11/11 | 1,712 | 1,724 | 1,683 | 1,693 | -30 | -1.7% | 240,900 |
| 2010/11/10 | 1,703 | 1,723 | 1,698 | 1,723 | +24 | +1.4% | 72,400 |
| 2010/11/09 | 1,691 | 1,703 | 1,680 | 1,699 | -6 | -0.4% | 102,100 |
| 2010/11/08 | 1,710 | 1,713 | 1,692 | 1,705 | +11 | +0.6% | 91,900 |
| 2010/11/05 | 1,710 | 1,721 | 1,691 | 1,694 | -9 | -0.5% | 126,400 |
| 2010/11/04 | 1,697 | 1,724 | 1,685 | 1,703 | +29 | +1.7% | 123,400 |
| 2010/11/02 | 1,671 | 1,679 | 1,651 | 1,674 | -1 | -0.1% | 79,700 |
| 2010/11/01 | 1,670 | 1,679 | 1,647 | 1,675 | +1 | +0.1% | 189,400 |
| 2010/10/29 | 1,666 | 1,676 | 1,630 | 1,674 | -1 | -0.1% | 211,300 |
| 2010/10/28 | 1,703 | 1,714 | 1,669 | 1,675 | -29 | -1.7% | 294,300 |
3501～
3550
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
