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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 2,679 | 2,689 | 2,675 | 2,687 | +3 | +0.1% | 4,200 |
2018/03/15 | 2,685 | 2,686 | 2,680 | 2,684 | -6 | -0.2% | 2,400 |
2018/03/14 | 2,673 | 2,690 | 2,673 | 2,690 | ±0 | ±0% | 1,600 |
2018/03/13 | 2,666 | 2,698 | 2,666 | 2,690 | +20 | +0.7% | 1,800 |
2018/03/12 | 2,700 | 2,700 | 2,667 | 2,670 | -10 | -0.4% | 4,000 |
2018/03/09 | 2,660 | 2,692 | 2,660 | 2,680 | +20 | +0.8% | 2,000 |
2018/03/08 | 2,661 | 2,681 | 2,660 | 2,660 | -1 | ±0% | 3,800 |
2018/03/07 | 2,670 | 2,670 | 2,650 | 2,661 | -24 | -0.9% | 4,400 |
2018/03/06 | 2,699 | 2,699 | 2,680 | 2,685 | -1 | ±0% | 4,500 |
2018/03/05 | 2,693 | 2,704 | 2,686 | 2,686 | -23 | -0.8% | 1,900 |
2018/03/02 | 2,692 | 2,709 | 2,678 | 2,709 | +17 | +0.6% | 4,500 |
2018/03/01 | 2,715 | 2,715 | 2,692 | 2,692 | -23 | -0.8% | 3,800 |
2018/02/28 | 2,715 | 2,727 | 2,715 | 2,715 | -2 | -0.1% | 2,100 |
2018/02/27 | 2,721 | 2,729 | 2,717 | 2,717 | +2 | +0.1% | 1,900 |
2018/02/26 | 2,697 | 2,721 | 2,697 | 2,715 | +24 | +0.9% | 2,800 |
2018/02/23 | 2,700 | 2,700 | 2,690 | 2,691 | -28 | -1% | 2,900 |
2018/02/22 | 2,700 | 2,720 | 2,690 | 2,719 | -2 | -0.1% | 2,600 |
2018/02/21 | 2,700 | 2,721 | 2,700 | 2,721 | +7 | +0.3% | 2,800 |
2018/02/20 | 2,722 | 2,723 | 2,714 | 2,714 | -9 | -0.3% | 1,900 |
2018/02/19 | 2,714 | 2,723 | 2,713 | 2,723 | +9 | +0.3% | 2,400 |
2018/02/16 | 2,715 | 2,715 | 2,701 | 2,714 | +20 | +0.7% | 2,000 |
2018/02/15 | 2,694 | 2,706 | 2,694 | 2,694 | +2 | +0.1% | 1,500 |
2018/02/14 | 2,690 | 2,713 | 2,660 | 2,692 | +2 | +0.1% | 4,000 |
2018/02/13 | 2,710 | 2,713 | 2,688 | 2,690 | -10 | -0.4% | 2,000 |
2018/02/09 | 2,640 | 2,712 | 2,612 | 2,700 | -13 | -0.5% | 6,000 |
2018/02/08 | 2,703 | 2,715 | 2,688 | 2,713 | +19 | +0.7% | 3,400 |
2018/02/07 | 2,738 | 2,738 | 2,670 | 2,694 | +45 | +1.7% | 4,200 |
2018/02/06 | 2,607 | 2,688 | 2,550 | 2,649 | -65 | -2.4% | 19,600 |
2018/02/05 | 2,662 | 2,717 | 2,662 | 2,714 | -24 | -0.9% | 6,000 |
2018/02/02 | 2,736 | 2,745 | 2,721 | 2,738 | -7 | -0.3% | 2,300 |
2018/02/01 | 2,748 | 2,750 | 2,731 | 2,745 | +25 | +0.9% | 2,400 |
2018/01/31 | 2,690 | 2,735 | 2,690 | 2,720 | -20 | -0.7% | 5,000 |
2018/01/30 | 2,744 | 2,748 | 2,720 | 2,740 | +20 | +0.7% | 5,000 |
2018/01/29 | 2,700 | 2,740 | 2,685 | 2,720 | +45 | +1.7% | 6,700 |
2018/01/26 | 2,646 | 2,675 | 2,646 | 2,675 | +35 | +1.3% | 8,500 |
2018/01/25 | 2,635 | 2,640 | 2,635 | 2,640 | +7 | +0.3% | 3,400 |
2018/01/24 | 2,630 | 2,634 | 2,626 | 2,633 | +3 | +0.1% | 2,100 |
2018/01/23 | 2,622 | 2,630 | 2,621 | 2,630 | +9 | +0.3% | 1,500 |
2018/01/22 | 2,620 | 2,625 | 2,618 | 2,621 | +5 | +0.2% | 3,000 |
2018/01/19 | 2,619 | 2,620 | 2,608 | 2,616 | +4 | +0.2% | 700 |
2018/01/18 | 2,609 | 2,618 | 2,609 | 2,612 | -7 | -0.3% | 1,100 |
2018/01/17 | 2,621 | 2,621 | 2,608 | 2,619 | +6 | +0.2% | 1,400 |
2018/01/16 | 2,624 | 2,634 | 2,607 | 2,613 | -7 | -0.3% | 2,600 |
2018/01/15 | 2,632 | 2,632 | 2,601 | 2,620 | -13 | -0.5% | 4,000 |
2018/01/12 | 2,615 | 2,634 | 2,615 | 2,633 | +18 | +0.7% | 3,800 |
2018/01/11 | 2,600 | 2,619 | 2,600 | 2,615 | +15 | +0.6% | 1,600 |
2018/01/10 | 2,598 | 2,629 | 2,598 | 2,600 | +7 | +0.3% | 1,300 |
2018/01/09 | 2,591 | 2,595 | 2,591 | 2,593 | -2 | -0.1% | 2,600 |
2018/01/05 | 2,591 | 2,614 | 2,590 | 2,595 | +4 | +0.2% | 4,900 |
2018/01/04 | 2,640 | 2,650 | 2,591 | 2,591 | -47 | -1.8% | 7,600 |
1601~
1650
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