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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,690 | 1,709 | 1,676 | 1,704 | -3 | -0.2% | 324,400 |
| 2010/10/26 | 1,692 | 1,716 | 1,689 | 1,707 | +9 | +0.5% | 259,500 |
| 2010/10/25 | 1,701 | 1,703 | 1,676 | 1,698 | +12 | +0.7% | 128,600 |
| 2010/10/22 | 1,653 | 1,696 | 1,652 | 1,686 | +38 | +2.3% | 225,600 |
| 2010/10/21 | 1,653 | 1,662 | 1,618 | 1,648 | -42 | -2.5% | 568,900 |
| 2010/10/20 | 1,684 | 1,698 | 1,655 | 1,690 | -22 | -1.3% | 169,600 |
| 2010/10/19 | 1,706 | 1,735 | 1,704 | 1,712 | +3 | +0.2% | 118,100 |
| 2010/10/18 | 1,705 | 1,744 | 1,702 | 1,709 | +6 | +0.4% | 134,500 |
| 2010/10/15 | 1,750 | 1,754 | 1,696 | 1,703 | -41 | -2.4% | 232,100 |
| 2010/10/14 | 1,723 | 1,755 | 1,707 | 1,744 | +22 | +1.3% | 160,400 |
| 2010/10/13 | 1,759 | 1,770 | 1,716 | 1,722 | -36 | -2% | 138,900 |
| 2010/10/12 | 1,808 | 1,811 | 1,744 | 1,758 | -44 | -2.4% | 112,900 |
| 2010/10/08 | 1,801 | 1,820 | 1,776 | 1,802 | -3 | -0.2% | 157,600 |
| 2010/10/07 | 1,780 | 1,816 | 1,778 | 1,805 | +20 | +1.1% | 154,600 |
| 2010/10/06 | 1,782 | 1,796 | 1,770 | 1,785 | +8 | +0.5% | 92,200 |
| 2010/10/05 | 1,745 | 1,787 | 1,733 | 1,777 | +33 | +1.9% | 133,500 |
| 2010/10/04 | 1,817 | 1,824 | 1,737 | 1,744 | -72 | -4% | 284,400 |
| 2010/10/01 | 1,864 | 1,871 | 1,814 | 1,816 | -49 | -2.6% | 161,400 |
| 2010/09/30 | 1,893 | 1,901 | 1,857 | 1,865 | -36 | -1.9% | 99,100 |
| 2010/09/29 | 1,877 | 1,901 | 1,877 | 1,901 | +21 | +1.1% | 56,000 |
| 2010/09/28 | 1,888 | 1,892 | 1,876 | 1,880 | -17 | -0.9% | 86,300 |
| 2010/09/27 | 1,889 | 1,904 | 1,876 | 1,897 | +23 | +1.2% | 97,600 |
| 2010/09/24 | 1,896 | 1,902 | 1,870 | 1,874 | -21 | -1.1% | 94,600 |
| 2010/09/22 | 1,903 | 1,910 | 1,895 | 1,895 | -6 | -0.3% | 61,900 |
| 2010/09/21 | 1,935 | 1,935 | 1,900 | 1,901 | -16 | -0.8% | 84,100 |
| 2010/09/17 | 1,922 | 1,930 | 1,913 | 1,917 | +7 | +0.4% | 66,400 |
| 2010/09/16 | 1,918 | 1,928 | 1,907 | 1,910 | -5 | -0.3% | 76,800 |
| 2010/09/15 | 1,903 | 1,923 | 1,895 | 1,915 | +16 | +0.8% | 116,000 |
| 2010/09/14 | 1,932 | 1,937 | 1,889 | 1,899 | -41 | -2.1% | 148,000 |
| 2010/09/13 | 1,931 | 1,943 | 1,922 | 1,940 | +21 | +1.1% | 61,900 |
| 2010/09/10 | 1,911 | 1,929 | 1,908 | 1,919 | +5 | +0.3% | 142,200 |
| 2010/09/09 | 1,940 | 1,941 | 1,908 | 1,914 | -21 | -1.1% | 121,900 |
| 2010/09/08 | 1,939 | 1,951 | 1,921 | 1,935 | -25 | -1.3% | 58,600 |
| 2010/09/07 | 1,977 | 1,978 | 1,936 | 1,960 | -37 | -1.9% | 148,000 |
| 2010/09/06 | 1,997 | 2,004 | 1,952 | 1,997 | +18 | +0.9% | 72,900 |
| 2010/09/03 | 1,975 | 1,990 | 1,953 | 1,979 | +11 | +0.6% | 160,100 |
| 2010/09/02 | 1,964 | 1,982 | 1,947 | 1,968 | +16 | +0.8% | 88,900 |
| 2010/09/01 | 1,954 | 1,955 | 1,914 | 1,952 | +19 | +1% | 143,100 |
| 2010/08/31 | 1,968 | 1,973 | 1,928 | 1,933 | -56 | -2.8% | 84,500 |
| 2010/08/30 | 2,006 | 2,026 | 1,984 | 1,989 | +12 | +0.6% | 88,600 |
| 2010/08/27 | 1,937 | 1,985 | 1,937 | 1,977 | +41 | +2.1% | 138,300 |
| 2010/08/26 | 1,916 | 1,939 | 1,904 | 1,936 | +15 | +0.8% | 145,100 |
| 2010/08/25 | 1,872 | 1,937 | 1,872 | 1,921 | +44 | +2.3% | 167,900 |
| 2010/08/24 | 1,870 | 1,890 | 1,862 | 1,877 | +2 | +0.1% | 84,700 |
| 2010/08/23 | 1,881 | 1,888 | 1,865 | 1,875 | -14 | -0.7% | 98,800 |
| 2010/08/20 | 1,917 | 1,918 | 1,876 | 1,889 | -53 | -2.7% | 198,700 |
| 2010/08/19 | 1,955 | 1,964 | 1,932 | 1,942 | -27 | -1.4% | 152,600 |
| 2010/08/18 | 1,972 | 1,978 | 1,941 | 1,969 | +22 | +1.1% | 116,900 |
| 2010/08/17 | 1,925 | 1,950 | 1,922 | 1,947 | -8 | -0.4% | 92,200 |
| 2010/08/16 | 1,944 | 1,975 | 1,934 | 1,955 | +5 | +0.3% | 93,700 |
3551～
3600
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
