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 |
---|---|---|---|---|---|---|---|
2019/08/23 | 2,299 | 2,300 | 2,299 | 2,300 | +1 | ±0% | 800 |
2019/08/22 | 2,300 | 2,300 | 2,299 | 2,299 | -1 | ±0% | 200 |
2019/08/21 | 2,300 | 2,300 | 2,292 | 2,300 | ±0 | ±0% | 300 |
2019/08/20 | 2,293 | 2,300 | 2,292 | 2,300 | ±0 | ±0% | 600 |
2019/08/19 | 2,300 | 2,300 | 2,295 | 2,300 | +8 | +0.3% | 1,000 |
2019/08/16 | 2,291 | 2,299 | 2,290 | 2,292 | -8 | -0.3% | 600 |
2019/08/15 | 2,295 | 2,300 | 2,295 | 2,300 | +9 | +0.4% | 400 |
2019/08/14 | 2,295 | 2,295 | 2,291 | 2,291 | -9 | -0.4% | 500 |
2019/08/13 | 2,300 | 2,300 | 2,290 | 2,300 | ±0 | ±0% | 900 |
2019/08/09 | 2,295 | 2,300 | 2,295 | 2,300 | +10 | +0.4% | 1,100 |
2019/08/08 | 2,290 | 2,290 | 2,290 | 2,290 | -1 | ±0% | 100 |
2019/08/07 | 2,291 | 2,291 | 2,290 | 2,291 | ±0 | ±0% | 300 |
2019/08/06 | 2,292 | 2,292 | 2,290 | 2,291 | -4 | -0.2% | 500 |
2019/08/05 | 2,290 | 2,295 | 2,290 | 2,295 | +5 | +0.2% | 700 |
2019/08/02 | 2,295 | 2,298 | 2,290 | 2,290 | -10 | -0.4% | 1,200 |
2019/08/01 | 2,300 | 2,300 | 2,300 | 2,300 | +9 | +0.4% | 300 |
2019/07/31 | 2,290 | 2,291 | 2,290 | 2,291 | -1 | ±0% | 1,000 |
2019/07/30 | 2,300 | 2,300 | 2,292 | 2,292 | ±0 | ±0% | 600 |
2019/07/29 | 2,300 | 2,300 | 2,292 | 2,292 | +2 | +0.1% | 300 |
2019/07/26 | 2,295 | 2,295 | 2,290 | 2,290 | -10 | -0.4% | 300 |
2019/07/25 | 2,294 | 2,300 | 2,294 | 2,300 | +10 | +0.4% | 1,200 |
2019/07/24 | 2,291 | 2,294 | 2,290 | 2,290 | -1 | ±0% | 900 |
2019/07/23 | 2,293 | 2,294 | 2,291 | 2,291 | -4 | -0.2% | 900 |
2019/07/22 | 2,300 | 2,300 | 2,295 | 2,295 | -5 | -0.2% | 1,200 |
2019/07/19 | 2,300 | 2,300 | 2,293 | 2,300 | +8 | +0.3% | 1,100 |
2019/07/18 | 2,300 | 2,300 | 2,292 | 2,292 | +1 | ±0% | 1,400 |
2019/07/17 | 2,292 | 2,292 | 2,291 | 2,291 | -5 | -0.2% | 600 |
2019/07/16 | 2,300 | 2,300 | 2,291 | 2,296 | -4 | -0.2% | 1,900 |
2019/07/12 | 2,297 | 2,300 | 2,297 | 2,300 | +3 | +0.1% | 200 |
2019/07/11 | 2,300 | 2,300 | 2,297 | 2,297 | -2 | -0.1% | 400 |
2019/07/10 | 2,300 | 2,300 | 2,297 | 2,299 | -1 | ±0% | 800 |
2019/07/09 | 2,299 | 2,303 | 2,297 | 2,300 | +2 | +0.1% | 2,000 |
2019/07/08 | 2,302 | 2,302 | 2,298 | 2,298 | -5 | -0.2% | 300 |
2019/07/05 | 2,300 | 2,303 | 2,300 | 2,303 | +5 | +0.2% | 1,200 |
2019/07/04 | 2,302 | 2,303 | 2,297 | 2,298 | -4 | -0.2% | 2,800 |
2019/07/03 | 2,300 | 2,304 | 2,298 | 2,302 | -3 | -0.1% | 1,700 |
2019/07/02 | 2,300 | 2,308 | 2,300 | 2,305 | +2 | +0.1% | 1,000 |
2019/07/01 | 2,300 | 2,309 | 2,300 | 2,303 | -1 | ±0% | 500 |
2019/06/28 | 2,305 | 2,305 | 2,300 | 2,304 | +3 | +0.1% | 1,000 |
2019/06/27 | 2,307 | 2,307 | 2,301 | 2,301 | -2 | -0.1% | 200 |
2019/06/26 | 2,302 | 2,303 | 2,302 | 2,303 | +1 | ±0% | 200 |
2019/06/25 | 2,310 | 2,310 | 2,302 | 2,302 | -7 | -0.3% | 500 |
2019/06/24 | 2,327 | 2,327 | 2,307 | 2,309 | +9 | +0.4% | 1,600 |
2019/06/21 | 2,310 | 2,310 | 2,300 | 2,300 | -6 | -0.3% | 1,300 |
2019/06/20 | 2,300 | 2,309 | 2,300 | 2,306 | -4 | -0.2% | 1,800 |
2019/06/19 | 2,300 | 2,310 | 2,300 | 2,310 | +6 | +0.3% | 1,200 |
2019/06/18 | 2,307 | 2,314 | 2,304 | 2,304 | -6 | -0.3% | 900 |
2019/06/17 | 2,309 | 2,311 | 2,308 | 2,310 | +2 | +0.1% | 1,200 |
2019/06/14 | 2,315 | 2,315 | 2,308 | 2,308 | -10 | -0.4% | 2,300 |
2019/06/13 | 2,312 | 2,318 | 2,312 | 2,318 | +7 | +0.3% | 200 |
1251~
1300
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