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 |
---|---|---|---|---|---|---|---|
2020/01/24 | 2,611 | 2,618 | 2,595 | 2,617 | +21 | +0.8% | 5,200 |
2020/01/23 | 2,580 | 2,612 | 2,570 | 2,596 | +17 | +0.7% | 11,100 |
2020/01/22 | 2,570 | 2,579 | 2,570 | 2,579 | +9 | +0.4% | 2,000 |
2020/01/21 | 2,560 | 2,573 | 2,560 | 2,570 | +6 | +0.2% | 4,800 |
2020/01/20 | 2,565 | 2,565 | 2,560 | 2,564 | +4 | +0.2% | 2,100 |
2020/01/17 | 2,560 | 2,560 | 2,557 | 2,560 | +5 | +0.2% | 1,900 |
2020/01/16 | 2,548 | 2,556 | 2,548 | 2,555 | +12 | +0.5% | 6,000 |
2020/01/15 | 2,538 | 2,546 | 2,538 | 2,543 | +6 | +0.2% | 1,900 |
2020/01/14 | 2,531 | 2,538 | 2,531 | 2,537 | +9 | +0.4% | 2,900 |
2020/01/10 | 2,529 | 2,529 | 2,527 | 2,528 | +5 | +0.2% | 1,000 |
2020/01/09 | 2,518 | 2,525 | 2,518 | 2,523 | +5 | +0.2% | 1,000 |
2020/01/08 | 2,530 | 2,530 | 2,510 | 2,518 | -11 | -0.4% | 5,300 |
2020/01/07 | 2,515 | 2,529 | 2,514 | 2,529 | +24 | +1% | 2,300 |
2020/01/06 | 2,524 | 2,524 | 2,501 | 2,505 | -18 | -0.7% | 3,100 |
2019/12/30 | 2,516 | 2,524 | 2,493 | 2,523 | +33 | +1.3% | 1,400 |
2019/12/27 | 2,496 | 2,500 | 2,489 | 2,490 | -5 | -0.2% | 1,800 |
2019/12/26 | 2,492 | 2,500 | 2,491 | 2,495 | +4 | +0.2% | 2,100 |
2019/12/25 | 2,500 | 2,500 | 2,491 | 2,491 | -9 | -0.4% | 2,800 |
2019/12/24 | 2,501 | 2,507 | 2,495 | 2,500 | -1 | ±0% | 3,000 |
2019/12/23 | 2,504 | 2,510 | 2,501 | 2,501 | -3 | -0.1% | 3,300 |
2019/12/20 | 2,510 | 2,510 | 2,499 | 2,504 | -3 | -0.1% | 3,600 |
2019/12/19 | 2,505 | 2,520 | 2,505 | 2,507 | +4 | +0.2% | 2,500 |
2019/12/18 | 2,508 | 2,508 | 2,500 | 2,503 | -3 | -0.1% | 2,400 |
2019/12/17 | 2,500 | 2,506 | 2,499 | 2,506 | +7 | +0.3% | 2,900 |
2019/12/16 | 2,490 | 2,500 | 2,490 | 2,499 | +10 | +0.4% | 3,700 |
2019/12/13 | 2,496 | 2,496 | 2,488 | 2,489 | -8 | -0.3% | 1,400 |
2019/12/12 | 2,499 | 2,499 | 2,494 | 2,497 | -1 | ±0% | 1,500 |
2019/12/11 | 2,495 | 2,499 | 2,495 | 2,498 | +5 | +0.2% | 1,200 |
2019/12/10 | 2,490 | 2,495 | 2,487 | 2,493 | +8 | +0.3% | 1,700 |
2019/12/09 | 2,489 | 2,491 | 2,484 | 2,485 | -4 | -0.2% | 1,900 |
2019/12/06 | 2,474 | 2,489 | 2,474 | 2,489 | +11 | +0.4% | 1,800 |
2019/12/05 | 2,474 | 2,484 | 2,473 | 2,478 | +7 | +0.3% | 2,800 |
2019/12/04 | 2,474 | 2,474 | 2,470 | 2,471 | +1 | ±0% | 2,200 |
2019/12/03 | 2,455 | 2,473 | 2,455 | 2,470 | ±0 | ±0% | 2,100 |
2019/12/02 | 2,454 | 2,478 | 2,454 | 2,470 | +17 | +0.7% | 3,800 |
2019/11/29 | 2,450 | 2,453 | 2,448 | 2,453 | +3 | +0.1% | 1,800 |
2019/11/28 | 2,454 | 2,454 | 2,443 | 2,450 | +15 | +0.6% | 4,100 |
2019/11/27 | 2,443 | 2,445 | 2,435 | 2,435 | -8 | -0.3% | 1,100 |
2019/11/26 | 2,455 | 2,455 | 2,432 | 2,443 | -12 | -0.5% | 4,500 |
2019/11/25 | 2,435 | 2,461 | 2,435 | 2,455 | +18 | +0.7% | 4,500 |
2019/11/22 | 2,442 | 2,442 | 2,431 | 2,437 | -6 | -0.2% | 500 |
2019/11/21 | 2,443 | 2,443 | 2,429 | 2,443 | ±0 | ±0% | 2,200 |
2019/11/20 | 2,422 | 2,445 | 2,422 | 2,443 | +21 | +0.9% | 2,100 |
2019/11/19 | 2,435 | 2,435 | 2,422 | 2,422 | +1 | ±0% | 1,200 |
2019/11/18 | 2,438 | 2,438 | 2,421 | 2,421 | +8 | +0.3% | 1,600 |
2019/11/15 | 2,433 | 2,436 | 2,411 | 2,413 | -18 | -0.7% | 2,900 |
2019/11/14 | 2,431 | 2,439 | 2,431 | 2,431 | -5 | -0.2% | 800 |
2019/11/13 | 2,435 | 2,440 | 2,422 | 2,436 | +1 | ±0% | 3,100 |
2019/11/12 | 2,455 | 2,455 | 2,425 | 2,435 | ±0 | ±0% | 2,600 |
2019/11/11 | 2,420 | 2,450 | 2,420 | 2,435 | +18 | +0.7% | 4,400 |
1151~
1200
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