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 |
---|---|---|---|---|---|---|---|
2020/11/04 | 2,450 | 2,456 | 2,450 | 2,454 | +4 | +0.2% | 800 |
2020/11/02 | 2,460 | 2,460 | 2,448 | 2,450 | +3 | +0.1% | 400 |
2020/10/30 | 2,446 | 2,448 | 2,446 | 2,447 | -3 | -0.1% | 700 |
2020/10/29 | 2,450 | 2,450 | 2,446 | 2,450 | -3 | -0.1% | 1,200 |
2020/10/28 | 2,459 | 2,459 | 2,447 | 2,453 | -7 | -0.3% | 700 |
2020/10/27 | 2,450 | 2,460 | 2,446 | 2,460 | +11 | +0.4% | 2,200 |
2020/10/26 | 2,450 | 2,450 | 2,449 | 2,449 | ±0 | ±0% | 600 |
2020/10/23 | 2,453 | 2,453 | 2,441 | 2,449 | +6 | +0.2% | 1,300 |
2020/10/22 | 2,451 | 2,458 | 2,441 | 2,443 | -15 | -0.6% | 2,300 |
2020/10/21 | 2,450 | 2,458 | 2,450 | 2,458 | +4 | +0.2% | 1,200 |
2020/10/20 | 2,459 | 2,459 | 2,454 | 2,454 | +1 | ±0% | 400 |
2020/10/19 | 2,453 | 2,458 | 2,451 | 2,453 | ±0 | ±0% | 1,100 |
2020/10/16 | 2,460 | 2,460 | 2,453 | 2,453 | -4 | -0.2% | 800 |
2020/10/15 | 2,454 | 2,457 | 2,454 | 2,457 | +2 | +0.1% | 600 |
2020/10/14 | 2,458 | 2,458 | 2,453 | 2,455 | -3 | -0.1% | 300 |
2020/10/13 | 2,458 | 2,458 | 2,458 | 2,458 | +7 | +0.3% | 100 |
2020/10/12 | 2,466 | 2,466 | 2,450 | 2,451 | -15 | -0.6% | 2,600 |
2020/10/09 | 2,466 | 2,486 | 2,466 | 2,466 | +6 | +0.2% | 1,200 |
2020/10/08 | 2,457 | 2,464 | 2,457 | 2,460 | +4 | +0.2% | 500 |
2020/10/07 | 2,458 | 2,459 | 2,450 | 2,456 | -3 | -0.1% | 1,500 |
2020/10/06 | 2,459 | 2,459 | 2,459 | 2,459 | +3 | +0.1% | 100 |
2020/10/05 | 2,470 | 2,489 | 2,450 | 2,456 | -7 | -0.3% | 2,100 |
2020/10/02 | 2,485 | 2,487 | 2,463 | 2,463 | - | - | 1,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,475 | 2,490 | 2,475 | 2,490 | +16 | +0.6% | 500 |
2020/09/29 | 2,473 | 2,481 | 2,473 | 2,474 | +2 | +0.1% | 900 |
2020/09/28 | 2,480 | 2,480 | 2,472 | 2,472 | +1 | ±0% | 700 |
2020/09/25 | 2,485 | 2,485 | 2,463 | 2,471 | -1 | ±0% | 3,300 |
2020/09/24 | 2,468 | 2,472 | 2,468 | 2,472 | ±0 | ±0% | 800 |
2020/09/23 | 2,480 | 2,480 | 2,467 | 2,472 | +3 | +0.1% | 1,000 |
2020/09/18 | 2,466 | 2,473 | 2,462 | 2,469 | +3 | +0.1% | 1,200 |
2020/09/17 | 2,456 | 2,466 | 2,456 | 2,466 | +11 | +0.4% | 1,200 |
2020/09/16 | 2,464 | 2,464 | 2,455 | 2,455 | +1 | ±0% | 700 |
2020/09/15 | 2,465 | 2,465 | 2,450 | 2,454 | +8 | +0.3% | 700 |
2020/09/14 | 2,470 | 2,470 | 2,441 | 2,446 | -2 | -0.1% | 1,700 |
2020/09/11 | 2,444 | 2,450 | 2,432 | 2,448 | +9 | +0.4% | 2,700 |
2020/09/10 | 2,437 | 2,445 | 2,437 | 2,439 | +2 | +0.1% | 700 |
2020/09/09 | 2,440 | 2,440 | 2,437 | 2,437 | -5 | -0.2% | 400 |
2020/09/08 | 2,439 | 2,443 | 2,437 | 2,442 | +13 | +0.5% | 500 |
2020/09/07 | 2,428 | 2,431 | 2,428 | 2,429 | ±0 | ±0% | 1,000 |
2020/09/04 | 2,439 | 2,439 | 2,426 | 2,429 | +1 | ±0% | 700 |
2020/09/03 | 2,438 | 2,438 | 2,425 | 2,428 | +3 | +0.1% | 400 |
2020/09/02 | 2,423 | 2,434 | 2,423 | 2,425 | +2 | +0.1% | 1,200 |
2020/09/01 | 2,420 | 2,439 | 2,420 | 2,423 | +8 | +0.3% | 800 |
2020/08/31 | 2,446 | 2,446 | 2,415 | 2,415 | -2 | -0.1% | 1,900 |
2020/08/28 | 2,429 | 2,430 | 2,416 | 2,417 | -7 | -0.3% | 1,800 |
2020/08/27 | 2,423 | 2,427 | 2,423 | 2,424 | +3 | +0.1% | 800 |
2020/08/26 | 2,421 | 2,430 | 2,420 | 2,421 | -4 | -0.2% | 1,300 |
2020/08/25 | 2,428 | 2,445 | 2,416 | 2,425 | +3 | +0.1% | 1,600 |
2020/08/24 | 2,420 | 2,433 | 2,415 | 2,422 | +1 | ±0% | 900 |
901~
950
件表示中 / 3493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 | 288,500円 | -1.5% | +79.8% | 0.24% | 100.24倍 | 4.96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 | 194,600円 | +9.4% | +13.2% | 3.08% | 13.61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 | 139,700円 | -16.0% | +9.2% | 3.51% | 8.44倍 | 1.19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 | 83,500円 | +6.9% | +64.8% | 1.44% | 16.83倍 | 0.64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 | 27,300円 | -2.4% | -15.4% | 1.83% | 5.75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