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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 2,364 | 2,371 | 2,351 | 2,355 | +4 | +0.2% | 1,400 |
2020/04/07 | 2,355 | 2,376 | 2,345 | 2,351 | +7 | +0.3% | 2,700 |
2020/04/06 | 2,330 | 2,346 | 2,330 | 2,344 | +13 | +0.6% | 2,800 |
2020/04/03 | 2,351 | 2,366 | 2,331 | 2,331 | -46 | -1.9% | 3,300 |
2020/04/02 | 2,378 | 2,389 | 2,377 | 2,377 | -18 | -0.8% | 2,200 |
2020/04/01 | 2,380 | 2,450 | 2,380 | 2,395 | +15 | +0.6% | 3,800 |
2020/03/31 | 2,365 | 2,400 | 2,348 | 2,380 | +19 | +0.8% | 6,800 |
2020/03/30 | 2,311 | 2,361 | 2,300 | 2,361 | -159 | -6.3% | 12,300 |
2020/03/27 | 2,520 | 2,552 | 2,520 | 2,520 | +1 | ±0% | 14,000 |
2020/03/26 | 2,496 | 2,530 | 2,496 | 2,519 | +16 | +0.6% | 8,500 |
2020/03/25 | 2,505 | 2,505 | 2,485 | 2,503 | +7 | +0.3% | 5,000 |
2020/03/24 | 2,490 | 2,500 | 2,485 | 2,496 | +6 | +0.2% | 5,200 |
2020/03/23 | 2,485 | 2,490 | 2,482 | 2,490 | +10 | +0.4% | 2,800 |
2020/03/19 | 2,490 | 2,490 | 2,445 | 2,480 | -17 | -0.7% | 4,300 |
2020/03/18 | 2,465 | 2,498 | 2,465 | 2,497 | +32 | +1.3% | 3,100 |
2020/03/17 | 2,413 | 2,465 | 2,408 | 2,465 | -2 | -0.1% | 3,400 |
2020/03/16 | 2,401 | 2,490 | 2,401 | 2,467 | +89 | +3.7% | 6,300 |
2020/03/13 | 2,370 | 2,440 | 2,350 | 2,378 | -83 | -3.4% | 7,800 |
2020/03/12 | 2,496 | 2,500 | 2,457 | 2,461 | -44 | -1.8% | 2,100 |
2020/03/11 | 2,544 | 2,544 | 2,489 | 2,505 | +36 | +1.5% | 5,000 |
2020/03/10 | 2,374 | 2,470 | 2,333 | 2,469 | +45 | +1.9% | 10,200 |
2020/03/09 | 2,490 | 2,490 | 2,417 | 2,424 | -61 | -2.5% | 4,800 |
2020/03/06 | 2,500 | 2,501 | 2,472 | 2,485 | -15 | -0.6% | 2,400 |
2020/03/05 | 2,495 | 2,510 | 2,488 | 2,500 | +30 | +1.2% | 1,700 |
2020/03/04 | 2,440 | 2,470 | 2,437 | 2,470 | +30 | +1.2% | 2,500 |
2020/03/03 | 2,440 | 2,467 | 2,430 | 2,440 | +12 | +0.5% | 4,800 |
2020/03/02 | 2,310 | 2,488 | 2,308 | 2,428 | +124 | +5.4% | 8,900 |
2020/02/28 | 2,303 | 2,429 | 2,303 | 2,304 | -176 | -7.1% | 13,800 |
2020/02/27 | 2,521 | 2,544 | 2,480 | 2,480 | -56 | -2.2% | 10,100 |
2020/02/26 | 2,530 | 2,549 | 2,523 | 2,536 | -24 | -0.9% | 3,400 |
2020/02/25 | 2,529 | 2,560 | 2,503 | 2,560 | +7 | +0.3% | 7,400 |
2020/02/21 | 2,549 | 2,553 | 2,549 | 2,553 | ±0 | ±0% | 300 |
2020/02/20 | 2,553 | 2,560 | 2,553 | 2,553 | +5 | +0.2% | 1,900 |
2020/02/19 | 2,554 | 2,555 | 2,548 | 2,548 | -6 | -0.2% | 1,500 |
2020/02/18 | 2,552 | 2,560 | 2,550 | 2,554 | -19 | -0.7% | 2,200 |
2020/02/17 | 2,557 | 2,573 | 2,555 | 2,573 | ±0 | ±0% | 4,100 |
2020/02/14 | 2,581 | 2,581 | 2,555 | 2,573 | -8 | -0.3% | 3,500 |
2020/02/13 | 2,583 | 2,583 | 2,580 | 2,581 | -2 | -0.1% | 2,100 |
2020/02/12 | 2,582 | 2,583 | 2,561 | 2,583 | +4 | +0.2% | 4,900 |
2020/02/10 | 2,578 | 2,580 | 2,573 | 2,579 | +1 | ±0% | 3,000 |
2020/02/07 | 2,578 | 2,578 | 2,551 | 2,578 | ±0 | ±0% | 3,500 |
2020/02/06 | 2,585 | 2,585 | 2,570 | 2,578 | +5 | +0.2% | 3,100 |
2020/02/05 | 2,580 | 2,580 | 2,554 | 2,573 | +12 | +0.5% | 1,100 |
2020/02/04 | 2,560 | 2,566 | 2,549 | 2,561 | +17 | +0.7% | 1,900 |
2020/02/03 | 2,475 | 2,544 | 2,466 | 2,544 | +40 | +1.6% | 3,500 |
2020/01/31 | 2,494 | 2,511 | 2,494 | 2,504 | +11 | +0.4% | 2,000 |
2020/01/30 | 2,533 | 2,533 | 2,493 | 2,493 | -40 | -1.6% | 4,300 |
2020/01/29 | 2,550 | 2,553 | 2,530 | 2,533 | -16 | -0.6% | 3,900 |
2020/01/28 | 2,541 | 2,564 | 2,516 | 2,549 | -20 | -0.8% | 4,300 |
2020/01/27 | 2,600 | 2,601 | 2,569 | 2,569 | -48 | -1.8% | 9,400 |
1101~
1150
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