コモの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/11/05 | 2,648 | 2,652 | 2,627 | 2,642 | -10 | -0.4% | 2,500 |
2021/11/04 | 2,648 | 2,655 | 2,647 | 2,652 | -2 | -0.1% | 500 |
2021/11/02 | 2,654 | 2,654 | 2,654 | 2,654 | ±0 | ±0% | 200 |
2021/11/01 | 2,641 | 2,654 | 2,641 | 2,654 | +18 | +0.7% | 800 |
2021/10/29 | 2,641 | 2,642 | 2,634 | 2,636 | -1 | ±0% | 600 |
2021/10/28 | 2,637 | 2,637 | 2,637 | 2,637 | -7 | -0.3% | 100 |
2021/10/27 | 2,627 | 2,644 | 2,627 | 2,644 | +14 | +0.5% | 500 |
2021/10/26 | 2,628 | 2,635 | 2,628 | 2,630 | +5 | +0.2% | 400 |
2021/10/25 | 2,634 | 2,634 | 2,623 | 2,625 | -9 | -0.3% | 700 |
2021/10/22 | 2,633 | 2,639 | 2,633 | 2,634 | +2 | +0.1% | 800 |
2021/10/21 | 2,635 | 2,645 | 2,632 | 2,632 | -3 | -0.1% | 1,000 |
2021/10/20 | 2,635 | 2,649 | 2,632 | 2,635 | -17 | -0.6% | 3,100 |
2021/10/19 | 2,645 | 2,652 | 2,643 | 2,652 | +2 | +0.1% | 500 |
2021/10/18 | 2,648 | 2,651 | 2,648 | 2,650 | ±0 | ±0% | 300 |
2021/10/15 | 2,648 | 2,650 | 2,635 | 2,650 | +1 | ±0% | 1,300 |
2021/10/14 | 2,660 | 2,660 | 2,649 | 2,649 | -11 | -0.4% | 1,100 |
2021/10/13 | 2,660 | 2,660 | 2,656 | 2,660 | ±0 | ±0% | 400 |
2021/10/12 | 2,663 | 2,664 | 2,660 | 2,660 | -1 | ±0% | 900 |
2021/10/11 | 2,657 | 2,661 | 2,657 | 2,661 | +6 | +0.2% | 300 |
2021/10/08 | 2,655 | 2,663 | 2,655 | 2,655 | +2 | +0.1% | 1,200 |
2021/10/07 | 2,651 | 2,653 | 2,650 | 2,653 | +2 | +0.1% | 700 |
2021/10/06 | 2,654 | 2,654 | 2,644 | 2,651 | +1 | ±0% | 1,400 |
2021/10/05 | 2,658 | 2,658 | 2,650 | 2,650 | +3 | +0.1% | 1,500 |
2021/10/04 | 2,661 | 2,662 | 2,646 | 2,647 | -14 | -0.5% | 1,200 |
2021/10/01 | 2,653 | 2,664 | 2,651 | 2,661 | +8 | +0.3% | 1,100 |
2021/09/30 | 2,646 | 2,665 | 2,646 | 2,653 | -7 | -0.3% | 1,800 |
2021/09/29 | 2,664 | 2,665 | 2,654 | 2,660 | -15 | -0.6% | 2,500 |
2021/09/28 | 2,675 | 2,675 | 2,658 | 2,675 | +3 | +0.1% | 1,700 |
2021/09/27 | 2,662 | 2,678 | 2,654 | 2,672 | +10 | +0.4% | 2,200 |
2021/09/24 | 2,655 | 2,662 | 2,654 | 2,662 | +8 | +0.3% | 1,700 |
2021/09/22 | 2,661 | 2,666 | 2,637 | 2,654 | +7 | +0.3% | 2,500 |
2021/09/21 | 2,645 | 2,649 | 2,635 | 2,647 | -3 | -0.1% | 1,100 |
2021/09/17 | 2,649 | 2,652 | 2,648 | 2,650 | -2 | -0.1% | 1,700 |
2021/09/16 | 2,653 | 2,653 | 2,648 | 2,652 | +5 | +0.2% | 1,000 |
2021/09/15 | 2,647 | 2,652 | 2,647 | 2,647 | -1 | ±0% | 600 |
2021/09/14 | 2,654 | 2,655 | 2,645 | 2,648 | +4 | +0.2% | 2,600 |
2021/09/13 | 2,631 | 2,650 | 2,631 | 2,644 | +15 | +0.6% | 1,900 |
2021/09/10 | 2,616 | 2,630 | 2,616 | 2,629 | +14 | +0.5% | 2,700 |
2021/09/09 | 2,618 | 2,618 | 2,609 | 2,615 | -3 | -0.1% | 2,400 |
2021/09/08 | 2,611 | 2,618 | 2,611 | 2,618 | +2 | +0.1% | 1,600 |
2021/09/07 | 2,613 | 2,617 | 2,612 | 2,616 | -2 | -0.1% | 1,000 |
2021/09/06 | 2,618 | 2,618 | 2,617 | 2,618 | ±0 | ±0% | 1,000 |
2021/09/03 | 2,618 | 2,618 | 2,610 | 2,618 | +13 | +0.5% | 1,000 |
2021/09/02 | 2,605 | 2,612 | 2,602 | 2,605 | -4 | -0.2% | 1,600 |
2021/09/01 | 2,605 | 2,609 | 2,602 | 2,609 | +5 | +0.2% | 1,300 |
2021/08/31 | 2,599 | 2,605 | 2,599 | 2,604 | +4 | +0.2% | 1,700 |
2021/08/30 | 2,598 | 2,600 | 2,598 | 2,600 | +2 | +0.1% | 800 |
2021/08/27 | 2,595 | 2,598 | 2,592 | 2,598 | +3 | +0.1% | 700 |
2021/08/26 | 2,592 | 2,597 | 2,592 | 2,595 | +3 | +0.1% | 500 |
2021/08/25 | 2,592 | 2,597 | 2,590 | 2,592 | ±0 | ±0% | 1,800 |
651~
700
件表示中 / 3489件
類似銘柄と比較する
現在ご覧いただいている「コ モ」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 モ | 290,000円 | -1.5% | +79.8% | 0.24% | 100.76倍 | 4.99倍 |
|
天然酵母でロングライフ(LL)パンを製造。販路は生協と自販機で約6割。通販の拡大に傾注 |
大 冷 | 194,800円 | +9.4% | +13.2% | 3.08% | 13.62倍 | 1.18倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
イフジ産業 | 137,800円 | -16.0% | +9.2% | 3.56% | 8.33倍 | 1.18倍 |
|
液卵製販2位。製パン、製菓向け中心。全国4工場体制で安定供給。連結配当性向25~30%メド |
日東ベスト | 83,000円 | +6.9% | +64.8% | 1.45% | 16.73倍 | 0.63倍 |
|
缶詰で創業。現在は全国営業の業務用冷凍食品が主力。スーパー向け日配食品、介護食も製販 |
塩水糖 | 27,200円 | -2.4% | -15.4% | 1.84% | 5.73倍 | 0.55倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム