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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 2,515 | 2,515 | 2,500 | 2,515 | +18 | +0.7% | 1,500 |
2018/10/23 | 2,501 | 2,501 | 2,497 | 2,497 | -11 | -0.4% | 2,400 |
2018/10/22 | 2,506 | 2,520 | 2,506 | 2,508 | -2 | -0.1% | 1,900 |
2018/10/19 | 2,515 | 2,530 | 2,510 | 2,510 | -20 | -0.8% | 5,100 |
2018/10/18 | 2,535 | 2,535 | 2,530 | 2,530 | -5 | -0.2% | 600 |
2018/10/17 | 2,550 | 2,550 | 2,535 | 2,535 | -15 | -0.6% | 1,900 |
2018/10/16 | 2,530 | 2,550 | 2,520 | 2,550 | +35 | +1.4% | 2,600 |
2018/10/15 | 2,501 | 2,521 | 2,501 | 2,515 | +25 | +1% | 3,300 |
2018/10/12 | 2,490 | 2,495 | 2,488 | 2,490 | +3 | +0.1% | 800 |
2018/10/11 | 2,485 | 2,488 | 2,482 | 2,487 | -3 | -0.1% | 1,800 |
2018/10/10 | 2,488 | 2,493 | 2,486 | 2,490 | +6 | +0.2% | 1,700 |
2018/10/09 | 2,481 | 2,485 | 2,481 | 2,484 | +4 | +0.2% | 1,200 |
2018/10/05 | 2,478 | 2,480 | 2,478 | 2,480 | +2 | +0.1% | 1,000 |
2018/10/04 | 2,481 | 2,481 | 2,478 | 2,478 | -7 | -0.3% | 1,800 |
2018/10/03 | 2,471 | 2,485 | 2,468 | 2,485 | +14 | +0.6% | 1,400 |
2018/10/02 | 2,470 | 2,479 | 2,468 | 2,471 | +6 | +0.2% | 1,300 |
2018/10/01 | 2,488 | 2,488 | 2,460 | 2,465 | -3 | -0.1% | 3,100 |
2018/09/28 | 2,458 | 2,470 | 2,458 | 2,468 | +14 | +0.6% | 1,200 |
2018/09/27 | 2,450 | 2,460 | 2,450 | 2,454 | +4 | +0.2% | 3,000 |
2018/09/26 | 2,442 | 2,450 | 2,440 | 2,450 | +7 | +0.3% | 800 |
2018/09/25 | 2,441 | 2,460 | 2,439 | 2,443 | -3 | -0.1% | 3,500 |
2018/09/21 | 2,445 | 2,454 | 2,445 | 2,446 | +1 | ±0% | 1,000 |
2018/09/20 | 2,438 | 2,450 | 2,438 | 2,445 | +6 | +0.2% | 2,800 |
2018/09/19 | 2,440 | 2,445 | 2,439 | 2,439 | +1 | ±0% | 800 |
2018/09/18 | 2,438 | 2,450 | 2,438 | 2,438 | -4 | -0.2% | 2,000 |
2018/09/14 | 2,442 | 2,443 | 2,442 | 2,442 | -8 | -0.3% | 400 |
2018/09/13 | 2,435 | 2,450 | 2,435 | 2,450 | ±0 | ±0% | 500 |
2018/09/12 | 2,433 | 2,452 | 2,432 | 2,450 | +17 | +0.7% | 2,400 |
2018/09/11 | 2,433 | 2,446 | 2,433 | 2,433 | -17 | -0.7% | 300 |
2018/09/10 | 2,450 | 2,450 | 2,438 | 2,450 | +1 | ±0% | 2,000 |
2018/09/07 | 2,449 | 2,449 | 2,440 | 2,449 | - | - | 900 |
2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/09/05 | 2,441 | 2,450 | 2,434 | 2,450 | +2 | +0.1% | 3,500 |
2018/09/04 | 2,448 | 2,448 | 2,444 | 2,448 | ±0 | ±0% | 1,000 |
2018/09/03 | 2,450 | 2,450 | 2,448 | 2,448 | -4 | -0.2% | 1,600 |
2018/08/31 | 2,455 | 2,456 | 2,451 | 2,452 | -3 | -0.1% | 700 |
2018/08/30 | 2,450 | 2,455 | 2,450 | 2,455 | -1 | ±0% | 600 |
2018/08/29 | 2,455 | 2,460 | 2,451 | 2,456 | -7 | -0.3% | 2,300 |
2018/08/28 | 2,463 | 2,463 | 2,460 | 2,463 | +3 | +0.1% | 300 |
2018/08/27 | 2,462 | 2,463 | 2,460 | 2,460 | ±0 | ±0% | 500 |
2018/08/24 | 2,465 | 2,465 | 2,460 | 2,460 | -3 | -0.1% | 700 |
2018/08/23 | 2,455 | 2,463 | 2,455 | 2,463 | +8 | +0.3% | 200 |
2018/08/22 | 2,452 | 2,466 | 2,452 | 2,455 | -11 | -0.4% | 600 |
2018/08/21 | 2,466 | 2,466 | 2,451 | 2,466 | +15 | +0.6% | 1,500 |
2018/08/20 | 2,462 | 2,462 | 2,451 | 2,451 | ±0 | ±0% | 700 |
2018/08/17 | 2,467 | 2,467 | 2,451 | 2,451 | -16 | -0.6% | 1,100 |
2018/08/16 | 2,452 | 2,467 | 2,450 | 2,467 | ±0 | ±0% | 2,600 |
2018/08/15 | 2,458 | 2,467 | 2,454 | 2,467 | +9 | +0.4% | 1,100 |
2018/08/14 | 2,460 | 2,460 | 2,458 | 2,458 | -2 | -0.1% | 1,800 |
2018/08/13 | 2,462 | 2,462 | 2,460 | 2,460 | -1 | ±0% | 1,600 |
1451~
1500
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