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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 2,520 | 2,520 | 2,500 | 2,500 | -22 | -0.9% | 16,200 |
2019/03/25 | 2,503 | 2,535 | 2,503 | 2,522 | -16 | -0.6% | 6,500 |
2019/03/22 | 2,528 | 2,538 | 2,526 | 2,538 | +8 | +0.3% | 7,400 |
2019/03/20 | 2,527 | 2,530 | 2,525 | 2,530 | ±0 | ±0% | 2,500 |
2019/03/19 | 2,529 | 2,530 | 2,525 | 2,530 | +5 | +0.2% | 5,700 |
2019/03/18 | 2,535 | 2,536 | 2,525 | 2,525 | -11 | -0.4% | 8,900 |
2019/03/15 | 2,540 | 2,545 | 2,536 | 2,536 | -3 | -0.1% | 3,100 |
2019/03/14 | 2,549 | 2,549 | 2,539 | 2,539 | -11 | -0.4% | 2,400 |
2019/03/13 | 2,551 | 2,551 | 2,542 | 2,550 | +4 | +0.2% | 1,700 |
2019/03/12 | 2,532 | 2,551 | 2,531 | 2,546 | +15 | +0.6% | 3,800 |
2019/03/11 | 2,557 | 2,559 | 2,531 | 2,531 | -5 | -0.2% | 2,300 |
2019/03/08 | 2,551 | 2,560 | 2,528 | 2,536 | -26 | -1% | 3,000 |
2019/03/07 | 2,577 | 2,577 | 2,562 | 2,562 | -13 | -0.5% | 1,900 |
2019/03/06 | 2,575 | 2,582 | 2,560 | 2,575 | +8 | +0.3% | 5,500 |
2019/03/05 | 2,540 | 2,567 | 2,540 | 2,567 | +32 | +1.3% | 6,100 |
2019/03/04 | 2,512 | 2,540 | 2,512 | 2,535 | +25 | +1% | 10,300 |
2019/03/01 | 2,510 | 2,517 | 2,510 | 2,510 | +1 | ±0% | 3,500 |
2019/02/28 | 2,501 | 2,509 | 2,500 | 2,509 | +8 | +0.3% | 2,000 |
2019/02/27 | 2,497 | 2,510 | 2,497 | 2,501 | -5 | -0.2% | 3,400 |
2019/02/26 | 2,499 | 2,506 | 2,490 | 2,506 | +6 | +0.2% | 5,300 |
2019/02/25 | 2,468 | 2,500 | 2,468 | 2,500 | +59 | +2.4% | 5,900 |
2019/02/22 | 2,458 | 2,458 | 2,441 | 2,441 | -9 | -0.4% | 1,200 |
2019/02/21 | 2,432 | 2,450 | 2,432 | 2,450 | +21 | +0.9% | 700 |
2019/02/20 | 2,415 | 2,450 | 2,415 | 2,429 | +9 | +0.4% | 1,600 |
2019/02/19 | 2,412 | 2,440 | 2,412 | 2,420 | +1 | ±0% | 2,000 |
2019/02/18 | 2,420 | 2,420 | 2,395 | 2,419 | +39 | +1.6% | 1,500 |
2019/02/15 | 2,378 | 2,398 | 2,376 | 2,380 | +4 | +0.2% | 2,000 |
2019/02/14 | 2,390 | 2,390 | 2,375 | 2,376 | -14 | -0.6% | 3,000 |
2019/02/13 | 2,381 | 2,390 | 2,378 | 2,390 | +9 | +0.4% | 6,700 |
2019/02/12 | 2,436 | 2,436 | 2,380 | 2,381 | -13 | -0.5% | 6,000 |
2019/02/08 | 2,444 | 2,444 | 2,390 | 2,394 | -15 | -0.6% | 6,100 |
2019/02/07 | 2,424 | 2,450 | 2,409 | 2,409 | -16 | -0.7% | 4,300 |
2019/02/06 | 2,430 | 2,435 | 2,424 | 2,425 | -5 | -0.2% | 1,100 |
2019/02/05 | 2,440 | 2,440 | 2,424 | 2,430 | -1 | ±0% | 1,500 |
2019/02/04 | 2,441 | 2,441 | 2,410 | 2,431 | +11 | +0.5% | 3,600 |
2019/02/01 | 2,436 | 2,440 | 2,418 | 2,420 | ±0 | ±0% | 2,900 |
2019/01/31 | 2,429 | 2,430 | 2,416 | 2,420 | +5 | +0.2% | 1,100 |
2019/01/30 | 2,412 | 2,442 | 2,412 | 2,415 | +10 | +0.4% | 2,200 |
2019/01/29 | 2,445 | 2,445 | 2,400 | 2,405 | -38 | -1.6% | 7,700 |
2019/01/28 | 2,443 | 2,443 | 2,440 | 2,443 | +25 | +1% | 1,200 |
2019/01/25 | 2,416 | 2,418 | 2,416 | 2,418 | +2 | +0.1% | 900 |
2019/01/24 | 2,443 | 2,443 | 2,416 | 2,416 | -4 | -0.2% | 1,900 |
2019/01/23 | 2,420 | 2,420 | 2,415 | 2,420 | +9 | +0.4% | 700 |
2019/01/22 | 2,419 | 2,419 | 2,410 | 2,411 | -8 | -0.3% | 700 |
2019/01/21 | 2,423 | 2,424 | 2,410 | 2,419 | +10 | +0.4% | 1,700 |
2019/01/18 | 2,408 | 2,420 | 2,408 | 2,409 | +1 | ±0% | 500 |
2019/01/17 | 2,432 | 2,432 | 2,408 | 2,408 | -7 | -0.3% | 1,700 |
2019/01/16 | 2,408 | 2,427 | 2,408 | 2,415 | +8 | +0.3% | 1,500 |
2019/01/15 | 2,429 | 2,429 | 2,406 | 2,407 | -20 | -0.8% | 1,600 |
2019/01/11 | 2,430 | 2,437 | 2,427 | 2,427 | -3 | -0.1% | 700 |
1351~
1400
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