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 |
---|---|---|---|---|---|---|---|
2017/12/29 | 2,639 | 2,639 | 2,635 | 2,638 | -1 | ±0% | 2,500 |
2017/12/28 | 2,625 | 2,640 | 2,625 | 2,639 | +15 | +0.6% | 2,400 |
2017/12/27 | 2,615 | 2,636 | 2,615 | 2,624 | +9 | +0.3% | 2,000 |
2017/12/26 | 2,611 | 2,615 | 2,608 | 2,615 | +14 | +0.5% | 2,500 |
2017/12/25 | 2,648 | 2,648 | 2,601 | 2,601 | -8 | -0.3% | 1,700 |
2017/12/22 | 2,590 | 2,620 | 2,590 | 2,609 | +19 | +0.7% | 2,900 |
2017/12/21 | 2,599 | 2,600 | 2,590 | 2,590 | -9 | -0.3% | 1,600 |
2017/12/20 | 2,593 | 2,600 | 2,590 | 2,599 | +6 | +0.2% | 1,800 |
2017/12/19 | 2,572 | 2,599 | 2,572 | 2,593 | +21 | +0.8% | 1,900 |
2017/12/18 | 2,568 | 2,598 | 2,568 | 2,572 | +7 | +0.3% | 2,100 |
2017/12/15 | 2,568 | 2,570 | 2,565 | 2,565 | -3 | -0.1% | 2,000 |
2017/12/14 | 2,554 | 2,569 | 2,554 | 2,568 | +14 | +0.5% | 1,900 |
2017/12/13 | 2,558 | 2,559 | 2,551 | 2,554 | +12 | +0.5% | 1,200 |
2017/12/12 | 2,555 | 2,555 | 2,542 | 2,542 | -7 | -0.3% | 1,100 |
2017/12/11 | 2,531 | 2,550 | 2,531 | 2,549 | +21 | +0.8% | 800 |
2017/12/08 | 2,536 | 2,552 | 2,527 | 2,528 | -7 | -0.3% | 3,000 |
2017/12/07 | 2,522 | 2,535 | 2,522 | 2,535 | +13 | +0.5% | 1,100 |
2017/12/06 | 2,535 | 2,535 | 2,520 | 2,522 | -16 | -0.6% | 500 |
2017/12/05 | 2,522 | 2,538 | 2,500 | 2,538 | +21 | +0.8% | 3,600 |
2017/12/04 | 2,535 | 2,540 | 2,517 | 2,517 | -18 | -0.7% | 2,100 |
2017/12/01 | 2,555 | 2,555 | 2,535 | 2,535 | -13 | -0.5% | 1,300 |
2017/11/30 | 2,530 | 2,550 | 2,525 | 2,548 | +18 | +0.7% | 3,200 |
2017/11/29 | 2,502 | 2,595 | 2,502 | 2,530 | +30 | +1.2% | 6,300 |
2017/11/28 | 2,490 | 2,500 | 2,490 | 2,500 | +14 | +0.6% | 3,400 |
2017/11/27 | 2,480 | 2,487 | 2,469 | 2,486 | +19 | +0.8% | 1,500 |
2017/11/24 | 2,465 | 2,480 | 2,465 | 2,467 | -10 | -0.4% | 2,500 |
2017/11/22 | 2,471 | 2,477 | 2,467 | 2,477 | +7 | +0.3% | 2,000 |
2017/11/21 | 2,470 | 2,480 | 2,470 | 2,470 | +6 | +0.2% | 1,400 |
2017/11/20 | 2,460 | 2,490 | 2,460 | 2,464 | +8 | +0.3% | 2,200 |
2017/11/17 | 2,459 | 2,459 | 2,456 | 2,456 | -3 | -0.1% | 500 |
2017/11/16 | 2,462 | 2,462 | 2,459 | 2,459 | -3 | -0.1% | 1,100 |
2017/11/15 | 2,459 | 2,463 | 2,459 | 2,462 | +3 | +0.1% | 1,600 |
2017/11/14 | 2,447 | 2,468 | 2,447 | 2,459 | +12 | +0.5% | 1,600 |
2017/11/13 | 2,479 | 2,479 | 2,446 | 2,447 | -28 | -1.1% | 3,100 |
2017/11/10 | 2,479 | 2,479 | 2,451 | 2,475 | +20 | +0.8% | 2,400 |
2017/11/09 | 2,447 | 2,497 | 2,447 | 2,455 | +4 | +0.2% | 2,800 |
2017/11/08 | 2,436 | 2,469 | 2,429 | 2,451 | +21 | +0.9% | 5,200 |
2017/11/07 | 2,432 | 2,433 | 2,430 | 2,430 | -4 | -0.2% | 3,100 |
2017/11/06 | 2,426 | 2,435 | 2,425 | 2,434 | +9 | +0.4% | 1,700 |
2017/11/02 | 2,430 | 2,432 | 2,422 | 2,425 | +3 | +0.1% | 2,800 |
2017/11/01 | 2,416 | 2,426 | 2,416 | 2,422 | +7 | +0.3% | 2,900 |
2017/10/31 | 2,423 | 2,423 | 2,415 | 2,415 | -8 | -0.3% | 1,900 |
2017/10/30 | 2,425 | 2,426 | 2,415 | 2,423 | +14 | +0.6% | 2,300 |
2017/10/27 | 2,408 | 2,420 | 2,408 | 2,409 | +1 | ±0% | 1,900 |
2017/10/26 | 2,407 | 2,410 | 2,402 | 2,408 | +6 | +0.2% | 2,400 |
2017/10/25 | 2,401 | 2,407 | 2,401 | 2,402 | +1 | ±0% | 800 |
2017/10/24 | 2,401 | 2,409 | 2,400 | 2,401 | -2 | -0.1% | 1,700 |
2017/10/23 | 2,402 | 2,409 | 2,402 | 2,403 | +3 | +0.1% | 900 |
2017/10/20 | 2,401 | 2,407 | 2,400 | 2,400 | -1 | ±0% | 2,000 |
2017/10/19 | 2,400 | 2,406 | 2,400 | 2,401 | -1 | ±0% | 1,500 |
1651~
1700
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