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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 2,484 | 2,491 | 2,463 | 2,491 | -1 | ±0% | 700 |
2018/05/30 | 2,470 | 2,498 | 2,462 | 2,492 | +22 | +0.9% | 3,200 |
2018/05/29 | 2,470 | 2,475 | 2,470 | 2,470 | -1 | ±0% | 1,100 |
2018/05/28 | 2,470 | 2,471 | 2,470 | 2,471 | -5 | -0.2% | 1,600 |
2018/05/25 | 2,475 | 2,494 | 2,475 | 2,476 | +4 | +0.2% | 900 |
2018/05/24 | 2,470 | 2,472 | 2,470 | 2,472 | -3 | -0.1% | 500 |
2018/05/23 | 2,497 | 2,497 | 2,475 | 2,475 | -2 | -0.1% | 600 |
2018/05/22 | 2,476 | 2,477 | 2,476 | 2,477 | ±0 | ±0% | 200 |
2018/05/21 | 2,475 | 2,477 | 2,475 | 2,477 | +8 | +0.3% | 800 |
2018/05/18 | 2,461 | 2,469 | 2,460 | 2,469 | +3 | +0.1% | 1,500 |
2018/05/17 | 2,461 | 2,466 | 2,461 | 2,466 | +5 | +0.2% | 400 |
2018/05/16 | 2,478 | 2,478 | 2,461 | 2,461 | -17 | -0.7% | 1,800 |
2018/05/15 | 2,479 | 2,479 | 2,478 | 2,478 | -2 | -0.1% | 1,000 |
2018/05/14 | 2,482 | 2,482 | 2,480 | 2,480 | -3 | -0.1% | 2,400 |
2018/05/11 | 2,495 | 2,495 | 2,483 | 2,483 | +3 | +0.1% | 1,900 |
2018/05/10 | 2,488 | 2,488 | 2,480 | 2,480 | -3 | -0.1% | 1,100 |
2018/05/09 | 2,487 | 2,490 | 2,481 | 2,483 | +8 | +0.3% | 500 |
2018/05/08 | 2,479 | 2,480 | 2,473 | 2,475 | -5 | -0.2% | 1,000 |
2018/05/07 | 2,475 | 2,480 | 2,462 | 2,480 | +5 | +0.2% | 900 |
2018/05/02 | 2,460 | 2,475 | 2,459 | 2,475 | +15 | +0.6% | 1,300 |
2018/05/01 | 2,460 | 2,460 | 2,460 | 2,460 | +8 | +0.3% | 1,500 |
2018/04/27 | 2,453 | 2,453 | 2,452 | 2,452 | -2 | -0.1% | 700 |
2018/04/26 | 2,454 | 2,455 | 2,454 | 2,454 | -3 | -0.1% | 400 |
2018/04/25 | 2,451 | 2,457 | 2,451 | 2,457 | +6 | +0.2% | 700 |
2018/04/24 | 2,460 | 2,460 | 2,451 | 2,451 | ±0 | ±0% | 600 |
2018/04/23 | 2,455 | 2,470 | 2,451 | 2,451 | -4 | -0.2% | 3,000 |
2018/04/20 | 2,463 | 2,463 | 2,455 | 2,455 | +4 | +0.2% | 1,100 |
2018/04/19 | 2,452 | 2,453 | 2,451 | 2,451 | ±0 | ±0% | 800 |
2018/04/18 | 2,455 | 2,460 | 2,451 | 2,451 | ±0 | ±0% | 800 |
2018/04/17 | 2,451 | 2,455 | 2,451 | 2,451 | ±0 | ±0% | 600 |
2018/04/16 | 2,459 | 2,460 | 2,451 | 2,451 | -4 | -0.2% | 2,100 |
2018/04/13 | 2,460 | 2,460 | 2,455 | 2,455 | ±0 | ±0% | 700 |
2018/04/12 | 2,451 | 2,455 | 2,450 | 2,455 | -9 | -0.4% | 1,900 |
2018/04/11 | 2,466 | 2,466 | 2,461 | 2,464 | +14 | +0.6% | 1,200 |
2018/04/10 | 2,452 | 2,500 | 2,450 | 2,450 | -2 | -0.1% | 2,700 |
2018/04/09 | 2,452 | 2,460 | 2,450 | 2,452 | -3 | -0.1% | 1,200 |
2018/04/06 | 2,472 | 2,472 | 2,455 | 2,455 | -17 | -0.7% | 2,100 |
2018/04/05 | 2,461 | 2,474 | 2,460 | 2,472 | +21 | +0.9% | 1,000 |
2018/04/04 | 2,495 | 2,495 | 2,450 | 2,451 | -29 | -1.2% | 4,200 |
2018/04/03 | 2,482 | 2,495 | 2,480 | 2,480 | -2 | -0.1% | 1,300 |
2018/04/02 | 2,499 | 2,499 | 2,481 | 2,482 | +7 | +0.3% | 2,800 |
2018/03/30 | 2,539 | 2,539 | 2,475 | 2,475 | +20 | +0.8% | 3,100 |
2018/03/29 | 2,440 | 2,470 | 2,436 | 2,455 | +25 | +1% | 4,100 |
2018/03/28 | 2,403 | 2,465 | 2,400 | 2,430 | -230 | -8.6% | 20,400 |
2018/03/27 | 2,662 | 2,672 | 2,660 | 2,660 | +2 | +0.1% | 7,800 |
2018/03/26 | 2,660 | 2,661 | 2,652 | 2,658 | -2 | -0.1% | 3,000 |
2018/03/23 | 2,665 | 2,675 | 2,660 | 2,660 | -13 | -0.5% | 5,000 |
2018/03/22 | 2,667 | 2,675 | 2,667 | 2,673 | ±0 | ±0% | 2,700 |
2018/03/20 | 2,666 | 2,673 | 2,666 | 2,673 | +4 | +0.1% | 2,300 |
2018/03/19 | 2,675 | 2,675 | 2,663 | 2,669 | -18 | -0.7% | 4,200 |
1551~
1600
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