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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 2,445 | 2,445 | 2,428 | 2,442 | +12 | +0.5% | 800 |
2020/06/22 | 2,425 | 2,433 | 2,425 | 2,430 | +19 | +0.8% | 1,000 |
2020/06/19 | 2,417 | 2,417 | 2,411 | 2,411 | -14 | -0.6% | 500 |
2020/06/18 | 2,410 | 2,425 | 2,410 | 2,425 | +13 | +0.5% | 1,200 |
2020/06/17 | 2,410 | 2,412 | 2,410 | 2,412 | +7 | +0.3% | 200 |
2020/06/16 | 2,403 | 2,412 | 2,402 | 2,405 | +5 | +0.2% | 1,000 |
2020/06/15 | 2,411 | 2,411 | 2,400 | 2,400 | -8 | -0.3% | 1,300 |
2020/06/12 | 2,415 | 2,419 | 2,408 | 2,408 | -12 | -0.5% | 3,300 |
2020/06/11 | 2,414 | 2,420 | 2,414 | 2,420 | +6 | +0.2% | 900 |
2020/06/10 | 2,420 | 2,420 | 2,413 | 2,414 | -6 | -0.2% | 800 |
2020/06/09 | 2,413 | 2,420 | 2,413 | 2,420 | +8 | +0.3% | 400 |
2020/06/08 | 2,414 | 2,425 | 2,412 | 2,412 | ±0 | ±0% | 2,100 |
2020/06/05 | 2,415 | 2,420 | 2,411 | 2,412 | ±0 | ±0% | 1,000 |
2020/06/04 | 2,414 | 2,420 | 2,412 | 2,412 | -6 | -0.2% | 900 |
2020/06/03 | 2,417 | 2,425 | 2,412 | 2,418 | ±0 | ±0% | 1,100 |
2020/06/02 | 2,415 | 2,420 | 2,415 | 2,418 | +6 | +0.2% | 600 |
2020/06/01 | 2,416 | 2,420 | 2,412 | 2,412 | -2 | -0.1% | 2,200 |
2020/05/29 | 2,415 | 2,419 | 2,414 | 2,414 | -1 | ±0% | 700 |
2020/05/28 | 2,418 | 2,419 | 2,410 | 2,415 | +1 | ±0% | 2,200 |
2020/05/27 | 2,420 | 2,420 | 2,413 | 2,414 | -2 | -0.1% | 700 |
2020/05/26 | 2,410 | 2,430 | 2,410 | 2,416 | +7 | +0.3% | 2,000 |
2020/05/25 | 2,417 | 2,432 | 2,400 | 2,409 | -7 | -0.3% | 2,200 |
2020/05/22 | 2,419 | 2,420 | 2,416 | 2,416 | -5 | -0.2% | 1,100 |
2020/05/21 | 2,420 | 2,422 | 2,415 | 2,421 | -6 | -0.2% | 1,500 |
2020/05/20 | 2,425 | 2,435 | 2,423 | 2,427 | -11 | -0.5% | 1,400 |
2020/05/19 | 2,409 | 2,438 | 2,409 | 2,438 | +30 | +1.2% | 1,200 |
2020/05/18 | 2,409 | 2,410 | 2,408 | 2,408 | +5 | +0.2% | 1,700 |
2020/05/15 | 2,412 | 2,414 | 2,403 | 2,403 | +3 | +0.1% | 800 |
2020/05/14 | 2,418 | 2,428 | 2,400 | 2,400 | -24 | -1% | 2,700 |
2020/05/13 | 2,428 | 2,428 | 2,420 | 2,424 | -11 | -0.5% | 1,000 |
2020/05/12 | 2,446 | 2,465 | 2,418 | 2,435 | -45 | -1.8% | 4,100 |
2020/05/11 | 2,469 | 2,480 | 2,440 | 2,480 | +11 | +0.4% | 4,600 |
2020/05/08 | 2,461 | 2,479 | 2,451 | 2,469 | ±0 | ±0% | 3,300 |
2020/05/07 | 2,490 | 2,490 | 2,454 | 2,469 | +23 | +0.9% | 5,700 |
2020/05/01 | 2,455 | 2,465 | 2,446 | 2,446 | -32 | -1.3% | 1,600 |
2020/04/30 | 2,491 | 2,491 | 2,478 | 2,478 | -2 | -0.1% | 1,700 |
2020/04/28 | 2,478 | 2,487 | 2,478 | 2,480 | +16 | +0.6% | 1,900 |
2020/04/27 | 2,452 | 2,494 | 2,452 | 2,464 | +5 | +0.2% | 3,400 |
2020/04/24 | 2,478 | 2,478 | 2,459 | 2,459 | -19 | -0.8% | 400 |
2020/04/23 | 2,463 | 2,496 | 2,463 | 2,478 | +18 | +0.7% | 1,500 |
2020/04/22 | 2,495 | 2,498 | 2,450 | 2,460 | +7 | +0.3% | 4,600 |
2020/04/21 | 2,460 | 2,481 | 2,453 | 2,453 | -18 | -0.7% | 2,200 |
2020/04/20 | 2,450 | 2,472 | 2,450 | 2,471 | +33 | +1.4% | 2,000 |
2020/04/17 | 2,441 | 2,441 | 2,432 | 2,438 | -2 | -0.1% | 1,100 |
2020/04/16 | 2,459 | 2,490 | 2,440 | 2,440 | -43 | -1.7% | 7,400 |
2020/04/15 | 2,512 | 2,512 | 2,483 | 2,483 | +2 | +0.1% | 2,800 |
2020/04/14 | 2,493 | 2,519 | 2,480 | 2,481 | -9 | -0.4% | 5,400 |
2020/04/13 | 2,515 | 2,537 | 2,481 | 2,490 | +95 | +4% | 23,800 |
2020/04/10 | 2,400 | 2,401 | 2,394 | 2,395 | -4 | -0.2% | 3,000 |
2020/04/09 | 2,400 | 2,400 | 2,366 | 2,399 | +44 | +1.9% | 3,200 |
1051~
1100
件表示中 / 3553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 | 285,600円 | -1.5% | +79.8% | 0.25% | 99.24倍 | 4.91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 |
AFC-HD | 82,900円 | +18.2% | +16.3% | 3.62% | 10.10倍 | 0.86倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
大 冷 | 190,700円 | +9.4% | +13.2% | 3.15% | 13.34倍 | 1.16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 |
日東ベスト | 80,600円 | +6.9% | +64.8% | 1.49% | 16.25倍 | 0.62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 | 27,800円 | -2.4% | -15.4% | 1.80% | 5.87倍 | 0.56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