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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 2,452 | 2,457 | 2,426 | 2,430 | -22 | -0.9% | 2,200 |
2019/01/09 | 2,450 | 2,460 | 2,425 | 2,452 | +2 | +0.1% | 1,100 |
2019/01/08 | 2,455 | 2,464 | 2,450 | 2,450 | -5 | -0.2% | 900 |
2019/01/07 | 2,470 | 2,470 | 2,455 | 2,455 | +15 | +0.6% | 900 |
2019/01/04 | 2,410 | 2,445 | 2,391 | 2,440 | -11 | -0.4% | 3,000 |
2018/12/28 | 2,474 | 2,475 | 2,410 | 2,451 | -23 | -0.9% | 800 |
2018/12/27 | 2,495 | 2,495 | 2,400 | 2,474 | +124 | +5.3% | 2,000 |
2018/12/26 | 2,295 | 2,396 | 2,295 | 2,350 | +68 | +3% | 2,200 |
2018/12/25 | 2,300 | 2,350 | 2,200 | 2,282 | -143 | -5.9% | 10,200 |
2018/12/21 | 2,450 | 2,450 | 2,410 | 2,425 | -47 | -1.9% | 5,600 |
2018/12/20 | 2,485 | 2,502 | 2,472 | 2,472 | -10 | -0.4% | 2,900 |
2018/12/19 | 2,510 | 2,510 | 2,482 | 2,482 | -28 | -1.1% | 2,100 |
2018/12/18 | 2,503 | 2,512 | 2,501 | 2,510 | -3 | -0.1% | 2,000 |
2018/12/17 | 2,523 | 2,523 | 2,511 | 2,513 | -11 | -0.4% | 3,700 |
2018/12/14 | 2,524 | 2,524 | 2,511 | 2,524 | ±0 | ±0% | 1,500 |
2018/12/13 | 2,525 | 2,525 | 2,524 | 2,524 | ±0 | ±0% | 500 |
2018/12/12 | 2,520 | 2,529 | 2,511 | 2,524 | +15 | +0.6% | 1,600 |
2018/12/11 | 2,512 | 2,522 | 2,509 | 2,509 | -3 | -0.1% | 1,800 |
2018/12/10 | 2,511 | 2,529 | 2,511 | 2,512 | -17 | -0.7% | 900 |
2018/12/07 | 2,518 | 2,529 | 2,516 | 2,529 | +5 | +0.2% | 700 |
2018/12/06 | 2,525 | 2,530 | 2,520 | 2,524 | +9 | +0.4% | 1,100 |
2018/12/05 | 2,515 | 2,544 | 2,505 | 2,515 | -16 | -0.6% | 3,600 |
2018/12/04 | 2,550 | 2,551 | 2,531 | 2,531 | -21 | -0.8% | 2,500 |
2018/12/03 | 2,555 | 2,570 | 2,550 | 2,552 | -8 | -0.3% | 2,100 |
2018/11/30 | 2,550 | 2,565 | 2,540 | 2,560 | +10 | +0.4% | 1,900 |
2018/11/29 | 2,543 | 2,560 | 2,543 | 2,550 | +7 | +0.3% | 1,400 |
2018/11/28 | 2,550 | 2,565 | 2,541 | 2,543 | -8 | -0.3% | 1,600 |
2018/11/27 | 2,549 | 2,570 | 2,535 | 2,551 | +2 | +0.1% | 1,700 |
2018/11/26 | 2,549 | 2,550 | 2,530 | 2,549 | +13 | +0.5% | 1,200 |
2018/11/22 | 2,559 | 2,559 | 2,516 | 2,536 | +20 | +0.8% | 2,500 |
2018/11/21 | 2,554 | 2,554 | 2,516 | 2,516 | -38 | -1.5% | 3,800 |
2018/11/20 | 2,560 | 2,570 | 2,554 | 2,554 | -16 | -0.6% | 1,300 |
2018/11/19 | 2,575 | 2,575 | 2,565 | 2,570 | -5 | -0.2% | 1,700 |
2018/11/16 | 2,578 | 2,590 | 2,575 | 2,575 | -3 | -0.1% | 2,800 |
2018/11/15 | 2,578 | 2,586 | 2,577 | 2,578 | -1 | ±0% | 600 |
2018/11/14 | 2,591 | 2,591 | 2,574 | 2,579 | -19 | -0.7% | 1,200 |
2018/11/13 | 2,580 | 2,607 | 2,555 | 2,598 | +7 | +0.3% | 1,900 |
2018/11/12 | 2,596 | 2,605 | 2,591 | 2,591 | -5 | -0.2% | 1,500 |
2018/11/09 | 2,600 | 2,605 | 2,596 | 2,596 | +6 | +0.2% | 1,300 |
2018/11/08 | 2,575 | 2,590 | 2,575 | 2,590 | +20 | +0.8% | 2,100 |
2018/11/07 | 2,554 | 2,570 | 2,550 | 2,570 | +27 | +1.1% | 2,900 |
2018/11/06 | 2,561 | 2,569 | 2,538 | 2,543 | +8 | +0.3% | 3,100 |
2018/11/05 | 2,559 | 2,560 | 2,530 | 2,535 | -15 | -0.6% | 3,400 |
2018/11/02 | 2,559 | 2,559 | 2,550 | 2,550 | -8 | -0.3% | 1,300 |
2018/11/01 | 2,522 | 2,559 | 2,522 | 2,558 | +40 | +1.6% | 1,300 |
2018/10/31 | 2,530 | 2,559 | 2,518 | 2,518 | -20 | -0.8% | 2,500 |
2018/10/30 | 2,550 | 2,595 | 2,510 | 2,538 | +26 | +1% | 4,000 |
2018/10/29 | 2,501 | 2,533 | 2,501 | 2,512 | +2 | +0.1% | 3,200 |
2018/10/26 | 2,510 | 2,520 | 2,509 | 2,510 | -28 | -1.1% | 600 |
2018/10/25 | 2,500 | 2,538 | 2,495 | 2,538 | +23 | +0.9% | 1,500 |
1401~
1450
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