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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 2,464 | 2,464 | 2,461 | 2,461 | -3 | -0.1% | 1,700 |
2018/08/09 | 2,462 | 2,464 | 2,462 | 2,464 | +2 | +0.1% | 400 |
2018/08/08 | 2,462 | 2,462 | 2,462 | 2,462 | ±0 | ±0% | 500 |
2018/08/07 | 2,468 | 2,468 | 2,462 | 2,462 | ±0 | ±0% | 300 |
2018/08/06 | 2,462 | 2,463 | 2,462 | 2,462 | -3 | -0.1% | 400 |
2018/08/03 | 2,463 | 2,469 | 2,461 | 2,465 | ±0 | ±0% | 1,700 |
2018/08/02 | 2,465 | 2,465 | 2,465 | 2,465 | -5 | -0.2% | 100 |
2018/08/01 | 2,462 | 2,470 | 2,462 | 2,470 | +7 | +0.3% | 1,600 |
2018/07/31 | 2,464 | 2,464 | 2,462 | 2,463 | ±0 | ±0% | 500 |
2018/07/30 | 2,463 | 2,463 | 2,463 | 2,463 | -7 | -0.3% | 1,000 |
2018/07/27 | 2,470 | 2,470 | 2,466 | 2,470 | ±0 | ±0% | 400 |
2018/07/26 | 2,463 | 2,470 | 2,463 | 2,470 | +7 | +0.3% | 500 |
2018/07/25 | 2,479 | 2,479 | 2,463 | 2,463 | -14 | -0.6% | 900 |
2018/07/24 | 2,463 | 2,477 | 2,463 | 2,477 | +12 | +0.5% | 300 |
2018/07/23 | 2,476 | 2,477 | 2,465 | 2,465 | - | - | 600 |
2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/07/19 | 2,462 | 2,476 | 2,462 | 2,476 | +11 | +0.4% | 1,300 |
2018/07/18 | 2,465 | 2,482 | 2,465 | 2,465 | -3 | -0.1% | 600 |
2018/07/17 | 2,482 | 2,482 | 2,466 | 2,468 | -10 | -0.4% | 1,000 |
2018/07/13 | 2,467 | 2,478 | 2,465 | 2,478 | +13 | +0.5% | 600 |
2018/07/12 | 2,470 | 2,479 | 2,465 | 2,465 | -4 | -0.2% | 1,400 |
2018/07/11 | 2,468 | 2,469 | 2,468 | 2,469 | +1 | ±0% | 400 |
2018/07/10 | 2,467 | 2,477 | 2,467 | 2,468 | -11 | -0.4% | 500 |
2018/07/09 | 2,465 | 2,479 | 2,465 | 2,479 | +15 | +0.6% | 900 |
2018/07/06 | 2,470 | 2,470 | 2,464 | 2,464 | -6 | -0.2% | 500 |
2018/07/05 | 2,481 | 2,481 | 2,470 | 2,470 | -13 | -0.5% | 400 |
2018/07/04 | 2,470 | 2,483 | 2,470 | 2,483 | +13 | +0.5% | 200 |
2018/07/03 | 2,466 | 2,486 | 2,466 | 2,470 | ±0 | ±0% | 1,000 |
2018/07/02 | 2,467 | 2,470 | 2,467 | 2,470 | +4 | +0.2% | 1,500 |
2018/06/29 | 2,466 | 2,466 | 2,466 | 2,466 | -6 | -0.2% | 500 |
2018/06/28 | 2,470 | 2,499 | 2,470 | 2,472 | - | - | 1,500 |
2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2018/06/26 | 2,471 | 2,472 | 2,471 | 2,471 | +1 | ±0% | 1,100 |
2018/06/25 | 2,466 | 2,470 | 2,461 | 2,470 | +4 | +0.2% | 1,500 |
2018/06/22 | 2,466 | 2,471 | 2,466 | 2,466 | -1 | ±0% | 600 |
2018/06/21 | 2,471 | 2,471 | 2,467 | 2,467 | ±0 | ±0% | 200 |
2018/06/20 | 2,471 | 2,480 | 2,467 | 2,467 | -4 | -0.2% | 900 |
2018/06/19 | 2,471 | 2,471 | 2,471 | 2,471 | +3 | +0.1% | 400 |
2018/06/18 | 2,478 | 2,480 | 2,468 | 2,468 | +2 | +0.1% | 800 |
2018/06/15 | 2,470 | 2,475 | 2,466 | 2,466 | -6 | -0.2% | 1,100 |
2018/06/14 | 2,466 | 2,472 | 2,466 | 2,472 | -8 | -0.3% | 1,100 |
2018/06/13 | 2,461 | 2,480 | 2,461 | 2,480 | +19 | +0.8% | 1,300 |
2018/06/12 | 2,461 | 2,465 | 2,461 | 2,461 | ±0 | ±0% | 900 |
2018/06/11 | 2,475 | 2,475 | 2,461 | 2,461 | -4 | -0.2% | 1,800 |
2018/06/08 | 2,472 | 2,472 | 2,461 | 2,465 | +2 | +0.1% | 1,300 |
2018/06/07 | 2,463 | 2,465 | 2,463 | 2,463 | ±0 | ±0% | 400 |
2018/06/06 | 2,472 | 2,481 | 2,463 | 2,463 | ±0 | ±0% | 800 |
2018/06/05 | 2,464 | 2,464 | 2,463 | 2,463 | -1 | ±0% | 400 |
2018/06/04 | 2,484 | 2,487 | 2,461 | 2,464 | -7 | -0.3% | 2,000 |
2018/06/01 | 2,488 | 2,488 | 2,470 | 2,471 | -20 | -0.8% | 800 |
1501~
1550
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