コメリ(8218)の株価チャート
株価
8/6
- 前日 (8/5)
- 3,765
- 始値
- 3,810
- 高値
- 3,905
- 安値
- 3,795
- 終値 +3.05%
- 3,880
- 出来高 +11.22%
- 152,700
乖離率
- 株価(5日)
移動平均値 - +1.31%
3,830 - 株価(25日)
移動平均値 - +7.48%
3,610 - 出来高(5日)
移動平均値 - -20.68%
192,500
2026/03/12~2026/08/06
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/06 | 3,810 | 3,905 | 3,795 | 3,880 | +3.05% | 152,700 | 2087億7957万 | +7.48% | 12.15 | 0.69 |
| 08/05 | 3,740 | 3,845 | 3,725 | 3,765 | +0.13% | 137,300 | 2025億9151万 | +4.7% | 11.79 | 0.67 |
| 08/04 | 3,885 | 3,905 | 3,755 | 3,760 | -3.22% | 209,400 | 2023億2247万 | +4.82% | 11.78 | 0.67 |
| 08/03 | 3,845 | 3,930 | 3,820 | 3,885 | +0.65% | 235,100 | 2090億4861万 | +8.49% | 12.17 | 0.69 |
| 07/31 | 4,030 | 4,035 | 3,845 | 3,860 | -4.34% | 228,000 | 2077億338万 | +8.18% | 12.09 | 0.69 |
| 07/30 | 4,065 | 4,190 | 4,010 | 4,035 | -0.74% | 326,300 | 2171億1999万 | +13.53% | 12.64 | 0.72 |
| 07/29 | 3,950 | 4,145 | 3,880 | 4,065 | +11.98% | 563,400 | 2187億3426万 | +15.09% | 12.73 | 0.73 |
| 07/28 | 3,600 | 3,660 | 3,585 | 3,630 | +1.11% | 95,800 | 1953億2727万 | +3.45% | 11.37 | 0.65 |
| 07/27 | 3,545 | 3,590 | 3,515 | 3,590 | +2.72% | 77,100 | 1931億7491万 | +2.54% | 11.24 | 0.64 |
| 07/24 | 3,435 | 3,495 | 3,415 | 3,495 | +0.72% | 49,400 | 1880億6304万 | -0.09% | 10.95 | 0.62 |
| 07/23 | 3,485 | 3,505 | 3,455 | 3,470 | -0.57% | 63,700 | 1867億1781万 | -0.77% | 10.87 | 0.62 |
| 07/22 | 3,535 | 3,535 | 3,465 | 3,490 | -1.27% | 71,100 | 1877億9399万 | -0.23% | 10.93 | 0.62 |
| 07/21 | 3,525 | 3,590 | 3,510 | 3,535 | +0.28% | 86,700 | 1902億1540万 | +1.06% | 11.07 | 0.63 |
| 07/17 | 3,495 | 3,575 | 3,485 | 3,525 | +1.15% | 59,500 | 1896億7731万 | +0.8% | 11.04 | 0.63 |
| 07/16 | 3,460 | 3,505 | 3,460 | 3,485 | +0.43% | 51,100 | 1875億2495万 | -0.37% | 10.91 | 0.62 |
| 07/15 | 3,485 | 3,495 | 3,460 | 3,470 | -0.14% | 53,200 | 1867億1781万 | -0.91% | 10.87 | 0.62 |
| 07/14 | 3,525 | 3,525 | 3,475 | 3,475 | +0.14% | 55,600 | 1869億8685万 | -0.91% | 10.88 | 0.62 |
| 07/13 | 3,500 | 3,510 | 3,455 | 3,470 | +0.29% | 56,600 | 1867億1781万 | -1.14% | 10.87 | 0.62 |
| 07/10 | 3,480 | 3,495 | 3,445 | 3,460 | -0.86% | 73,100 | 1861億7972万 | -1.51% | 10.84 | 0.62 |
| 07/09 | 3,520 | 3,520 | 3,475 | 3,490 | -0.85% | 69,000 | 1877億9399万 | -0.68% | 10.93 | 0.62 |
| 07/08 | 3,510 | 3,555 | 3,510 | 3,520 | +0.28% | 75,300 | 1894億827万 | +0.17% | 11.02 | 0.63 |
| 07/07 | 3,510 | 3,545 | 3,470 | 3,510 | +1.15% | 57,400 | 1888億7017万 | -0.06% | 10.99 | 0.63 |
| 07/06 | 3,500 | 3,500 | 3,460 | 3,470 | -0.14% | 43,000 | 1867億1781万 | -1.11% | 10.87 | 0.62 |
| 07/03 | 3,505 | 3,510 | 3,465 | 3,475 | +0.72% | 53,900 | 1869億8685万 | -0.91% | 10.88 | 0.62 |
| 07/02 | 3,545 | 3,555 | 3,450 | 3,450 | -1.71% | 72,000 | 1856億4162万 | -1.6% | 10.81 | 0.62 |
| 07/01 | 3,550 | 3,550 | 3,475 | 3,510 | -1.27% | 61,300 | 1888億7017万 | +0.06% | 10.99 | 0.63 |
| 06/30 | 3,605 | 3,615 | 3,555 | 3,555 | -1.39% | 90,900 | 1912億9159万 | +1.43% | 11.13 | 0.63 |
| 06/29 | 3,560 | 3,620 | 3,550 | 3,605 | +1.26% | 95,200 | 1939億8205万 | +3% | 11.29 | 0.64 |
| 06/26 | 3,550 | 3,580 | 3,500 | 3,560 | +1.14% | 58,400 | 1915億6063万 | +1.89% | 11.15 | 0.64 |
| 06/25 | 3,530 | 3,545 | 3,495 | 3,520 | +1% | 65,700 | 1894億827万 | +0.8% | 11.02 | 0.63 |
| 06/24 | 3,530 | 3,565 | 3,465 | 3,485 | +0.14% | 97,600 | 1875億2495万 | -0.17% | 10.91 | 0.62 |
| 06/23 | 3,420 | 3,495 | 3,420 | 3,480 | +1.75% | 127,100 | 1872億5590万 | -0.34% | 10.9 | 0.62 |
| 06/22 | 3,520 | 3,520 | 3,415 | 3,420 | -2.7% | 69,300 | 1840億2735万 | -2.12% | 10.71 | 0.61 |
| 06/19 | 3,520 | 3,520 | 3,470 | 3,515 | +0.72% | 78,100 | 1891億3922万 | +0.54% | 11.01 | 0.63 |
| 06/18 | 3,475 | 3,550 | 3,455 | 3,490 | +0.43% | 118,800 | 1877億9399万 | -0.14% | 10.93 | 0.62 |
| 06/17 | 3,500 | 3,550 | 3,470 | 3,475 | -0.71% | 56,100 | 1869億8685万 | -0.54% | 10.88 | 0.62 |
| 06/16 | 3,480 | 3,510 | 3,455 | 3,500 | -0.43% | 74,200 | 1883億3208万 | +0.23% | 10.96 | 0.63 |
| 06/15 | 3,550 | 3,555 | 3,500 | 3,515 | -1.13% | 49,500 | 1891億3922万 | +0.77% | 11.01 | 0.63 |
| 06/12 | 3,560 | 3,580 | 3,530 | 3,555 | -0.84% | 108,500 | 1912億9159万 | +1.95% | 11.13 | 0.63 |
| 06/11 | 3,595 | 3,595 | 3,505 | 3,585 | -0.28% | 91,000 | 1929億586万 | +3.05% | 11.23 | 0.64 |
| 06/10 | 3,570 | 3,630 | 3,570 | 3,595 | +1.27% | 84,500 | 1934億4395万 | +3.51% | 11.26 | 0.64 |
| 06/09 | 3,525 | 3,555 | 3,510 | 3,550 | +0.71% | 67,400 | 1910億2254万 | +2.51% | 11.12 | 0.63 |
| 06/08 | 3,485 | 3,540 | 3,470 | 3,525 | +1.15% | 88,400 | 1896億7731万 | +2.06% | 11.04 | 0.63 |
| 06/05 | 3,490 | 3,525 | 3,460 | 3,485 | -0.14% | 91,600 | 1875億2495万 | +1.01% | 10.91 | 0.62 |
| 06/04 | 3,490 | 3,520 | 3,470 | 3,490 | 0% | 85,300 | 1877億9399万 | +1.25% | 10.93 | 0.62 |
| 06/03 | 3,425 | 3,500 | 3,420 | 3,490 | +1.9% | 83,100 | 1877億9399万 | +1.31% | 10.93 | 0.62 |
| 06/02 | 3,400 | 3,450 | 3,370 | 3,425 | +0.29% | 106,600 | 1842億9640万 | -0.52% | 10.73 | 0.61 |
| 06/01 | 3,450 | 3,455 | 3,365 | 3,415 | -1.44% | 78,200 | 1837億5830万 | -0.84% | 10.7 | 0.61 |
| 05/29 | 3,490 | 3,520 | 3,455 | 3,465 | -0.72% | 172,200 | 1864億4876万 | +0.46% | 10.85 | 0.62 |
| 05/28 | 3,465 | 3,495 | 3,455 | 3,490 | +1.31% | 71,800 | 1877億9399万 | +1.1% | 10.93 | 0.62 |
| 05/27 | 3,430 | 3,450 | 3,400 | 3,445 | +0.44% | 60,800 | 1853億7258万 | -0.35% | 10.79 | 0.62 |
| 05/26 | 3,440 | 3,455 | 3,420 | 3,430 | -0.58% | 53,400 | 1845億6544万 | -0.95% | 10.74 | 0.61 |
| 05/25 | 3,500 | 3,515 | 3,430 | 3,450 | -1.43% | 76,500 | 1856億4162万 | -0.63% | 10.81 | 0.62 |
| 05/22 | 3,490 | 3,510 | 3,460 | 3,500 | +0.14% | 60,900 | 1883億3208万 | +0.66% | 10.96 | 0.63 |
| 05/21 | 3,510 | 3,545 | 3,470 | 3,495 | -0.57% | 95,000 | 1880億6304万 | +0.4% | 10.95 | 0.62 |
| 05/20 | 3,525 | 3,545 | 3,465 | 3,515 | -0.28% | 91,800 | 1891億3922万 | +0.75% | 11.01 | 0.63 |
| 05/19 | 3,480 | 3,545 | 3,460 | 3,525 | +1.73% | 100,200 | 1896億7731万 | +0.89% | 11.04 | 0.63 |
| 05/18 | 3,500 | 3,520 | 3,445 | 3,465 | -1.14% | 72,800 | 1864億4876万 | -0.92% | 10.85 | 0.62 |
| 05/15 | 3,450 | 3,505 | 3,450 | 3,505 | +1.3% | 78,800 | 1886億113万 | 0% | 10.98 | 0.63 |
| 05/14 | 3,450 | 3,485 | 3,435 | 3,460 | +1.02% | 46,500 | 1861億7972万 | -1.45% | 10.84 | 0.62 |
| 05/13 | 3,390 | 3,460 | 3,365 | 3,425 | +1.03% | 116,000 | 1842億9640万 | -2.67% | 10.73 | 0.61 |
| 05/12 | 3,480 | 3,480 | 3,370 | 3,390 | -2.87% | 80,900 | 1824億1307万 | -3.88% | 10.62 | 0.61 |
| 05/11 | 3,355 | 3,505 | 3,355 | 3,490 | +3.41% | 116,200 | 1877億9399万 | -1.22% | 10.93 | 0.62 |
| 05/08 | 3,405 | 3,425 | 3,370 | 3,375 | -1.46% | 110,400 | 1816億594万 | -4.5% | 10.57 | 0.6 |
| 05/07 | 3,350 | 3,455 | 3,350 | 3,425 | +2.39% | 126,100 | 1842億9640万 | -3.28% | 10.73 | 0.61 |
| 05/01 | 3,320 | 3,365 | 3,295 | 3,345 | +0.3% | 97,400 | 1799億9166万 | -5.69% | 10.48 | 0.6 |
| 04/30 | 3,365 | 3,370 | 3,255 | 3,335 | -2.49% | 192,400 | 1794億5357万 | -6.19% | 10.45 | 0.6 |
| 04/28 | 3,410 | 3,430 | 3,390 | 3,420 | +0.29% | 87,900 | 1840億2735万 | -4.07% | 10.71 | 0.61 |
| 04/27 | 3,440 | 3,455 | 3,395 | 3,410 | -1.02% | 155,400 | 1834億8926万 | -4.46% | 10.68 | 0.61 |
| 04/24 | 3,425 | 3,450 | 3,410 | 3,445 | +0.58% | 65,100 | 1853億7258万 | -3.53% | 10.79 | 0.62 |
| 04/23 | 3,440 | 3,455 | 3,405 | 3,425 | -0.58% | 111,200 | 1842億9640万 | -4.14% | 10.73 | 0.61 |
| 04/22 | 3,540 | 3,540 | 3,445 | 3,445 | -2.96% | 80,700 | 1853億7258万 | -3.72% | 10.79 | 0.62 |
| 04/21 | 3,550 | 3,590 | 3,530 | 3,550 | 0% | 112,200 | 1910億2254万 | -0.87% | 11.12 | 0.63 |
| 04/20 | 3,600 | 3,600 | 3,540 | 3,550 | -1.66% | 66,600 | 1910億2254万 | -0.81% | 11.12 | 0.63 |
| 04/17 | 3,575 | 3,620 | 3,570 | 3,610 | +0.84% | 83,000 | 1942億5109万 | +0.98% | 11.31 | 0.64 |
| 04/16 | 3,615 | 3,640 | 3,580 | 3,580 | -2.05% | 85,300 | 1926億3682万 | +0.34% | 11.21 | 0.64 |
| 04/15 | 3,605 | 3,655 | 3,580 | 3,655 | +1.81% | 148,300 | 1966億7250万 | +2.7% | 11.45 | 0.65 |
| 04/14 | 3,630 | 3,630 | 3,555 | 3,590 | -0.14% | 110,500 | 1931億7491万 | +1.18% | 11.24 | 0.64 |
| 04/13 | 3,650 | 3,685 | 3,590 | 3,595 | -2.57% | 129,900 | 1934億4395万 | +1.58% | 11.26 | 0.64 |
| 04/10 | 3,650 | 3,690 | 3,630 | 3,690 | +1.51% | 182,400 | 1985億5582万 | +4.5% | 11.56 | 0.66 |
| 04/09 | 3,645 | 3,660 | 3,620 | 3,635 | +0.41% | 85,500 | 1955億9632万 | +3.24% | 11.38 | 0.65 |
| 04/08 | 3,690 | 3,690 | 3,590 | 3,620 | -0.82% | 95,700 | 1947億8918万 | +3.08% | 11.34 | 0.65 |
| 04/07 | 3,670 | 3,710 | 3,625 | 3,650 | -0.54% | 95,000 | 1964億346万 | +4.02% | 11.43 | 0.65 |
| 04/06 | 3,660 | 3,675 | 3,635 | 3,670 | +0.55% | 81,300 | 1974億7964万 | +4.56% | 11.49 | 0.66 |
| 04/03 | 3,590 | 3,650 | 3,590 | 3,650 | +0.69% | 47,800 | 1964億346万 | +4.02% | 11.43 | 0.65 |
| 04/02 | 3,565 | 3,630 | 3,560 | 3,625 | +2.26% | 115,200 | 1950億5823万 | +3.31% | 11.35 | 0.65 |
| 04/01 | 3,530 | 3,545 | 3,500 | 3,545 | +1.29% | 47,300 | 1907億5350万 | +0.97% | 11.1 | 0.63 |
| 03/31 | 3,530 | 3,555 | 3,495 | 3,500 | -1.55% | 113,500 | 1883億3208万 | -0.46% | 11.22 | 0.64 |
| 03/30 | 3,445 | 3,555 | 3,415 | 3,555 | -0.42% | 161,500 | 1912億9159万 | +0.99% | 11.4 | 0.65 |
| 03/27 | 3,550 | 3,585 | 3,535 | 3,570 | +0.71% | 196,800 | 1920億9872万 | +1.36% | 11.45 | 0.65 |
| 03/26 | 3,585 | 3,585 | 3,515 | 3,545 | -1.25% | 128,400 | 1907億5350万 | +0.57% | 11.37 | 0.65 |
| 03/25 | 3,595 | 3,600 | 3,565 | 3,590 | +1.84% | 111,500 | 1931億7491万 | +1.79% | 11.51 | 0.66 |
| 03/24 | 3,505 | 3,535 | 3,495 | 3,525 | +1.88% | 83,700 | 1896億7731万 | 0% | 11.3 | 0.64 |
| 03/23 | 3,465 | 3,480 | 3,455 | 3,460 | -0.72% | 105,500 | 1861億7972万 | -1.84% | 11.09 | 0.63 |
| 03/19 | 3,510 | 3,535 | 3,485 | 3,485 | -2.11% | 105,000 | 1875億2495万 | -1.19% | 11.17 | 0.64 |
| 03/18 | 3,525 | 3,570 | 3,520 | 3,560 | +0.99% | 60,100 | 1915億6063万 | +0.96% | 11.41 | 0.65 |
| 03/17 | 3,515 | 3,540 | 3,500 | 3,525 | +0.71% | 62,200 | 1896億7731万 | +0.11% | 11.3 | 0.64 |
| 03/16 | 3,475 | 3,535 | 3,455 | 3,500 | +1.3% | 95,500 | 1883億3208万 | -0.43% | 11.22 | 0.64 |
| 03/13 | 3,415 | 3,505 | 3,415 | 3,455 | +1.17% | 107,400 | 1859億1067万 | -1.65% | 11.08 | 0.63 |
| 03/12 | 3,375 | 3,430 | 3,365 | 3,415 | +1.34% | 102,100 | 1837億5830万 | -2.65% | 10.95 | 0.62 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 3月期 | 4,810 4/6 4/5 | 3,330 11/22 7/24 他2件 | 1,225,000 4/28 | - | - | +14.31% 8/18 | -15.72% 5/11 |
| 2008年 3月期 | 3,950 4/11 | 1,970 2/13 | 925,800 1/30 | - | - | +12.52% 11/14 | -18.36% 1/22 |
| 2009年 3月期 | 3,390 8/12 | 1,534 2/26 | 1,088,100 1/30 | - | - | +18.21% 3/24 | -25.16% 10/10 |
| 2010年 3月期 | 2,710 7/29 | 1,839 4/21 | 419,800 7/29 | - | - | +15.91% 7/31 | -10.89% 5/7 |
| 2011年 3月期 | 2,592 4/12 | 1,500 3/15 | 568,900 10/21 | 1410億2812万 | 816億1350万 | +7.51% 5/2 | -19.91% 3/15 |
| 2012年 3月期 | 2,600 10/3 | 1,980 4/25 | 453,800 1/20 | 1414億6340万 | 1077億2982万 | +11.49% 9/29 | -6.54% 8/9 |
| 2013年 3月期 | 2,853 3/27 | 1,850 8/3 | 383,300 4/27 | 1552億2887万 | 1006億5665万 | +9.94% 1/25 | -7.78% 5/18 |
| 2014年 3月期 | 3,200 5/15 5/14 他2件 | 2,268 9/13 | 917,200 4/24 | 1741億880万 | 1233億9961万 | +10.39% 7/18 | -15.4% 6/7 |
| 2015年 3月期 | 3,105 3/6 | 2,233 10/17 | 648,800 1/28 | 1689億4046万 | 1214億9567万 | +15% 2/19 | -8.46% 10/17 |
| 2016年 3月期 | 3,155 8/4 | 2,082 1/25 | 775,000 1/27 | 1716億6092万 | 1132億7988万 | +16.77% 4/27 | -13.11% 8/25 |
| 2017年 3月期 | 2,915 3/21 3/17 | 2,113 4/8 | 1,343,400 7/27 | 1586億272万 | 1149億6657万 | +11.93% 5/11 | -12.76% 7/28 |
| 2018年 3月期 | 3,435 10/25 | 2,620 4/17 | 808,900 7/26 | 1868億9549万 | 1425億5202万 | +11.02% 7/31 | -8.64% 2/15 2/6 |
| 2019年 3月期 | 3,115 5/2 | 2,193 12/25 | 829,800 1/30 | 1694億8455万 | 1193億1930万 | +12.93% 11/1 | -15.26% 12/25 |
| 2020年 3月期 | 2,795 4/1 | 1,611 3/17 | 952,300 4/25 | 1520億7362万 | 876億5316万 | +15.59% 5/8 | -19.61% 3/16 |
| 2021年 3月期 | 3,580 8/24 | 1,851 4/10 | 988,700 7/29 | 1947億8482万 | 1007億1136万 | +22.09% 7/30 | -7.74% 12/7 |
| 2022年 3月期 | 3,120 4/19 4/1 | 2,420 12/1 | 337,400 4/28 | 1697億5660万 | 1316億7018万 | +7.01% 5/10 | -9.2% 5/27 |
| 2023年 3月期 | 2,876 10/6 | 2,505 4/18 | 375,800 4/27 | 1564億8076万 | 1362億9496万 | +12.15% 4/26 | -5.88% 11/4 |
| 2024年 3月期 | 3,690 3/19 | 2,694 4/6 | 725,600 4/26 | 2007億6982万 | 1465億7829万 | +8.5% 4/26 | -5.18% 4/19 |
| 2025年 3月期 | 3,910 8/27 5/13 | 2,793 2/21 | 579,900 10/30 | 2127億3984万 | 1519億6480万 | +9.66% 8/28 | -12.35% 8/5 |
| 2026年 3月期 | 3,710 3/2 | 2,657 4/7 | 382,100 7/23 | 1996億3201万 | 1445億6515万 | +7.16% 11/28 | -7.38% 10/2 |
| 最新 | 3,880 2026/8/6 | 152,700 | 2087億7957万 | +7.48% 3,610 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- 28405186997%(284051870.97倍)
- 1996/12/27 vs 1995/12/29
- -1%(0.99倍)
- 1997/12/30 vs 1996/12/27
- -5%(0.95倍)
- 1998/12/30 vs 1997/12/30
- 23%(1.23倍)
- 1999/12/30 vs 1998/12/30
- 68%(1.68倍)
- 2000/12/29 vs 1999/12/30
- -20%(0.8倍)
- 2001/12/28 vs 2000/12/29
- 30%(1.3倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- -17%(0.83倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 82%(1.82倍)
- 2006/12/29 vs 2005/12/30
- -31%(0.69倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/30
- 15%(1.15倍)
- 2010/12/30 vs 2009/12/30
- -25%(0.75倍)
- 2011/12/30 vs 2010/12/30
- 27%(1.27倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -5%(0.95倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- 23%(1.23倍)
- 2018/12/28 vs 2017/12/29
- -27%(0.73倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 24%(1.24倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- 7%(1.07倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/12/30 vs 2023/12/29
- 7%(1.07倍)
- 2025/12/30 vs 2024/12/30
- 3%(1.03倍)
- 2026/08/06 vs 2025/12/30
- 13%(1.13倍)
- 過去安値
2,340円(1994/12/30) - 66%(1.66倍)
3,880円(8/6)