- 8218
- 2026/09/18
- 時価
- 2109億円
- PER 予
- 12.28倍
- 2010年以降
- 4.51-24.75倍
（2010-2026年） - PBR
- 0.7倍
- 2010年以降
- 0.44-1.4倍
（2010-2026年） - 配当 予
- 1.48%
- ROE 予
- 5.7%
- ROA 予
- 3.74%
- 資料
- Link
- CSV,JSON
コメリ（8218）の株価チャート
株価
9/18
- 前日 (9/17)
- 3,970
- 始値
- 3,970
- 高値
- 3,970
- 安値
- 3,910
- 終値 -1.26%
- 3,920
- 出来高 +35.94%
- 126,700
乖離率
- 株価（5日）
移動平均値 - -0.25%
3,930 - 株価（25日）
移動平均値 - +1%
3,881 - 出来高（5日）
移動平均値 - +36.06%
93,120
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 3,970 | 3,970 | 3,910 | 3,920 | -1.26% | 126,700 | - | +1% | - | - |
| 09/17 | 3,915 | 3,970 | 3,915 | 3,970 | +1.4% | 93,200 | - | +2.32% | - | - |
| 09/16 | 3,910 | 3,940 | 3,905 | 3,915 | +0.13% | 57,900 | - | +1.01% | - | - |
| 09/15 | 3,935 | 3,945 | 3,900 | 3,910 | -0.64% | 78,400 | - | +0.93% | - | - |
| 09/14 | 3,880 | 3,935 | 3,880 | 3,935 | +1.42% | 109,400 | - | +1.55% | - | - |
| 09/11 | 3,820 | 3,895 | 3,815 | 3,880 | +0.65% | 108,500 | - | +0.15% | - | - |
| 09/10 | 3,855 | 3,865 | 3,810 | 3,855 | -0.13% | 74,300 | - | -0.49% | - | - |
| 09/09 | 3,885 | 3,890 | 3,845 | 3,860 | -0.64% | 110,800 | - | -0.26% | - | - |
| 09/08 | 3,870 | 3,905 | 3,845 | 3,885 | +0.26% | 90,100 | - | +0.49% | - | - |
| 09/07 | 3,895 | 3,900 | 3,870 | 3,875 | -1.15% | 71,400 | - | +0.23% | - | - |
| 09/04 | 3,880 | 3,935 | 3,870 | 3,920 | +1.03% | 84,900 | - | +1.4% | - | - |
| 09/03 | 3,840 | 3,905 | 3,830 | 3,880 | +0.91% | 96,300 | - | +0.26% | - | - |
| 09/02 | 3,855 | 3,860 | 3,810 | 3,845 | -0.39% | 84,100 | - | -0.85% | - | - |
| 09/01 | 3,860 | 3,905 | 3,835 | 3,860 | 0% | 103,600 | - | -0.23% | - | - |
| 08/31 | 3,860 | 3,870 | 3,815 | 3,860 | 0% | 118,900 | - | +0.05% | - | - |
| 08/28 | 3,890 | 3,890 | 3,805 | 3,860 | -0.52% | 112,400 | - | +0.42% | - | - |
| 08/27 | 3,880 | 3,915 | 3,865 | 3,880 | 0% | 79,500 | - | +1.36% | - | - |
| 08/26 | 3,870 | 3,905 | 3,870 | 3,880 | +0.26% | 63,600 | - | +1.78% | - | - |
| 08/25 | 3,900 | 3,930 | 3,865 | 3,870 | -0.13% | 87,200 | - | +1.87% | - | - |
| 08/24 | 3,880 | 3,920 | 3,865 | 3,875 | -0.13% | 86,900 | - | +2.38% | - | - |
| 08/21 | 3,880 | 3,915 | 3,860 | 3,880 | 0% | 92,500 | - | +2.95% | - | - |
| 08/20 | 3,885 | 3,915 | 3,870 | 3,880 | +0.52% | 68,800 | - | +3.38% | - | - |
| 08/19 | 3,890 | 3,895 | 3,825 | 3,860 | +0.39% | 102,300 | - | +3.29% | - | - |
| 08/18 | 3,810 | 3,875 | 3,805 | 3,845 | +0.52% | 96,500 | - | +3.33% | - | - |
| 08/17 | 3,885 | 3,895 | 3,825 | 3,825 | -1.54% | 69,500 | - | +3.21% | - | - |
| 08/14 | 3,840 | 3,890 | 3,835 | 3,885 | +0.39% | 69,300 | - | +5.23% | - | - |
| 08/13 | 3,870 | 3,890 | 3,815 | 3,870 | -0.39% | 74,100 | - | +5.22% | - | - |
| 08/12 | 3,925 | 3,940 | 3,865 | 3,885 | -1.02% | 122,200 | - | +6.06% | - | - |
| 08/10 | 3,930 | 3,940 | 3,890 | 3,925 | +0.51% | 87,900 | - | +7.62% | - | - |
| 08/07 | 3,880 | 3,950 | 3,880 | 3,905 | +0.64% | 119,700 | - | +7.61% | - | - |
| 08/06 | 3,810 | 3,905 | 3,795 | 3,880 | +3.05% | 152,700 | - | +7.48% | - | - |
| 08/05 | 3,740 | 3,845 | 3,725 | 3,765 | +0.13% | 137,300 | - | +4.7% | - | - |
| 08/04 | 3,885 | 3,905 | 3,755 | 3,760 | -3.22% | 209,400 | - | +4.82% | - | - |
| 08/03 | 3,845 | 3,930 | 3,820 | 3,885 | +0.65% | 235,100 | - | +8.49% | - | - |
| 07/31 | 4,030 | 4,035 | 3,845 | 3,860 | -4.34% | 228,000 | - | +8.18% | - | - |
| 07/30 | 4,065 | 4,190 | 4,010 | 4,035 | -0.74% | 326,300 | - | +13.53% | - | - |
| 07/29 | 3,950 | 4,145 | 3,880 | 4,065 | +11.98% | 563,400 | - | +15.09% | - | - |
| 07/28 | 3,600 | 3,660 | 3,585 | 3,630 | +1.11% | 95,800 | - | +3.45% | - | - |
| 07/27 | 3,545 | 3,590 | 3,515 | 3,590 | +2.72% | 77,100 | - | +2.54% | - | - |
| 07/24 | 3,435 | 3,495 | 3,415 | 3,495 | +0.72% | 49,400 | - | -0.09% | - | - |
| 07/23 | 3,485 | 3,505 | 3,455 | 3,470 | -0.57% | 63,700 | - | -0.77% | - | - |
| 07/22 | 3,535 | 3,535 | 3,465 | 3,490 | -1.27% | 71,100 | - | -0.23% | - | - |
| 07/21 | 3,525 | 3,590 | 3,510 | 3,535 | +0.28% | 86,700 | - | +1.06% | - | - |
| 07/17 | 3,495 | 3,575 | 3,485 | 3,525 | +1.15% | 59,500 | - | +0.8% | - | - |
| 07/16 | 3,460 | 3,505 | 3,460 | 3,485 | +0.43% | 51,100 | - | -0.37% | - | - |
| 07/15 | 3,485 | 3,495 | 3,460 | 3,470 | -0.14% | 53,200 | - | -0.91% | - | - |
| 07/14 | 3,525 | 3,525 | 3,475 | 3,475 | +0.14% | 55,600 | - | -0.91% | - | - |
| 07/13 | 3,500 | 3,510 | 3,455 | 3,470 | +0.29% | 56,600 | - | -1.14% | - | - |
| 07/10 | 3,480 | 3,495 | 3,445 | 3,460 | -0.86% | 73,100 | - | -1.51% | - | - |
| 07/09 | 3,520 | 3,520 | 3,475 | 3,490 | -0.85% | 69,000 | - | -0.68% | - | - |
| 07/08 | 3,510 | 3,555 | 3,510 | 3,520 | +0.28% | 75,300 | - | +0.17% | - | - |
| 07/07 | 3,510 | 3,545 | 3,470 | 3,510 | +1.15% | 57,400 | - | -0.06% | - | - |
| 07/06 | 3,500 | 3,500 | 3,460 | 3,470 | -0.14% | 43,000 | - | -1.11% | - | - |
| 07/03 | 3,505 | 3,510 | 3,465 | 3,475 | +0.72% | 53,900 | - | -0.91% | - | - |
| 07/02 | 3,545 | 3,555 | 3,450 | 3,450 | -1.71% | 72,000 | - | -1.6% | - | - |
| 07/01 | 3,550 | 3,550 | 3,475 | 3,510 | -1.27% | 61,300 | - | +0.06% | - | - |
| 06/30 | 3,605 | 3,615 | 3,555 | 3,555 | -1.39% | 90,900 | - | +1.43% | - | - |
| 06/29 | 3,560 | 3,620 | 3,550 | 3,605 | +1.26% | 95,200 | - | +3% | - | - |
| 06/26 | 3,550 | 3,580 | 3,500 | 3,560 | +1.14% | 58,400 | - | +1.89% | - | - |
| 06/25 | 3,530 | 3,545 | 3,495 | 3,520 | +1% | 65,700 | - | +0.8% | - | - |
| 06/24 | 3,530 | 3,565 | 3,465 | 3,485 | +0.14% | 97,600 | - | -0.17% | - | - |
| 06/23 | 3,420 | 3,495 | 3,420 | 3,480 | +1.75% | 127,100 | - | -0.34% | - | - |
| 06/22 | 3,520 | 3,520 | 3,415 | 3,420 | -2.7% | 69,300 | - | -2.12% | - | - |
| 06/19 | 3,520 | 3,520 | 3,470 | 3,515 | +0.72% | 78,100 | - | +0.54% | - | - |
| 06/18 | 3,475 | 3,550 | 3,455 | 3,490 | +0.43% | 118,800 | - | -0.14% | - | - |
| 06/17 | 3,500 | 3,550 | 3,470 | 3,475 | -0.71% | 56,100 | - | -0.54% | - | - |
| 06/16 | 3,480 | 3,510 | 3,455 | 3,500 | -0.43% | 74,200 | - | +0.23% | - | - |
| 06/15 | 3,550 | 3,555 | 3,500 | 3,515 | -1.13% | 49,500 | - | +0.77% | - | - |
| 06/12 | 3,560 | 3,580 | 3,530 | 3,555 | -0.84% | 108,500 | - | +1.95% | - | - |
| 06/11 | 3,595 | 3,595 | 3,505 | 3,585 | -0.28% | 91,000 | - | +3.05% | - | - |
| 06/10 | 3,570 | 3,630 | 3,570 | 3,595 | +1.27% | 84,500 | - | +3.51% | - | - |
| 06/09 | 3,525 | 3,555 | 3,510 | 3,550 | +0.71% | 67,400 | - | +2.51% | - | - |
| 06/08 | 3,485 | 3,540 | 3,470 | 3,525 | +1.15% | 88,400 | - | +2.06% | - | - |
| 06/05 | 3,490 | 3,525 | 3,460 | 3,485 | -0.14% | 91,600 | - | +1.01% | - | - |
| 06/04 | 3,490 | 3,520 | 3,470 | 3,490 | 0% | 85,300 | - | +1.25% | - | - |
| 06/03 | 3,425 | 3,500 | 3,420 | 3,490 | +1.9% | 83,100 | - | +1.31% | - | - |
| 06/02 | 3,400 | 3,450 | 3,370 | 3,425 | +0.29% | 106,600 | - | -0.52% | - | - |
| 06/01 | 3,450 | 3,455 | 3,365 | 3,415 | -1.44% | 78,200 | - | -0.84% | - | - |
| 05/29 | 3,490 | 3,520 | 3,455 | 3,465 | -0.72% | 172,200 | - | +0.46% | - | - |
| 05/28 | 3,465 | 3,495 | 3,455 | 3,490 | +1.31% | 71,800 | - | +1.1% | - | - |
| 05/27 | 3,430 | 3,450 | 3,400 | 3,445 | +0.44% | 60,800 | - | -0.35% | - | - |
| 05/26 | 3,440 | 3,455 | 3,420 | 3,430 | -0.58% | 53,400 | - | -0.95% | - | - |
| 05/25 | 3,500 | 3,515 | 3,430 | 3,450 | -1.43% | 76,500 | - | -0.63% | - | - |
| 05/22 | 3,490 | 3,510 | 3,460 | 3,500 | +0.14% | 60,900 | - | +0.66% | - | - |
| 05/21 | 3,510 | 3,545 | 3,470 | 3,495 | -0.57% | 95,000 | - | +0.4% | - | - |
| 05/20 | 3,525 | 3,545 | 3,465 | 3,515 | -0.28% | 91,800 | - | +0.75% | - | - |
| 05/19 | 3,480 | 3,545 | 3,460 | 3,525 | +1.73% | 100,200 | - | +0.89% | - | - |
| 05/18 | 3,500 | 3,520 | 3,445 | 3,465 | -1.14% | 72,800 | - | -0.92% | - | - |
| 05/15 | 3,450 | 3,505 | 3,450 | 3,505 | +1.3% | 78,800 | - | 0% | - | - |
| 05/14 | 3,450 | 3,485 | 3,435 | 3,460 | +1.02% | 46,500 | - | -1.45% | - | - |
| 05/13 | 3,390 | 3,460 | 3,365 | 3,425 | +1.03% | 116,000 | - | -2.67% | - | - |
| 05/12 | 3,480 | 3,480 | 3,370 | 3,390 | -2.87% | 80,900 | - | -3.88% | - | - |
| 05/11 | 3,355 | 3,505 | 3,355 | 3,490 | +3.41% | 116,200 | - | -1.22% | - | - |
| 05/08 | 3,405 | 3,425 | 3,370 | 3,375 | -1.46% | 110,400 | - | -4.5% | - | - |
| 05/07 | 3,350 | 3,455 | 3,350 | 3,425 | +2.39% | 126,100 | - | -3.28% | - | - |
| 05/01 | 3,320 | 3,365 | 3,295 | 3,345 | +0.3% | 97,400 | - | -5.69% | - | - |
| 04/30 | 3,365 | 3,370 | 3,255 | 3,335 | -2.49% | 192,400 | - | -6.19% | - | - |
| 04/28 | 3,410 | 3,430 | 3,390 | 3,420 | +0.29% | 87,900 | - | -4.07% | - | - |
| 04/27 | 3,440 | 3,455 | 3,395 | 3,410 | -1.02% | 155,400 | - | -4.46% | - | - |
| 04/24 | 3,425 | 3,450 | 3,410 | 3,445 | +0.58% | 65,100 | - | -3.53% | - | - |
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 | 3,920 2026/9/18 | 126,700 | 2109億3193万 | +1% 3,881 | |||
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）
- 2026/09/18 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
2,340円（1994/12/30） - 68%（1.68倍）
3,920円（9/18）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
