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 |
---|---|---|---|---|---|---|---|
2017/10/18 | 2,400 | 2,402 | 2,400 | 2,402 | -4 | -0.2% | 300 |
2017/10/17 | 2,402 | 2,406 | 2,395 | 2,406 | +4 | +0.2% | 2,600 |
2017/10/16 | 2,404 | 2,405 | 2,402 | 2,402 | -2 | -0.1% | 700 |
2017/10/13 | 2,406 | 2,406 | 2,404 | 2,404 | ±0 | ±0% | 300 |
2017/10/12 | 2,398 | 2,405 | 2,391 | 2,404 | ±0 | ±0% | 800 |
2017/10/11 | 2,393 | 2,404 | 2,390 | 2,404 | +4 | +0.2% | 2,800 |
2017/10/10 | 2,400 | 2,400 | 2,391 | 2,400 | ±0 | ±0% | 800 |
2017/10/06 | 2,402 | 2,402 | 2,400 | 2,400 | +10 | +0.4% | 600 |
2017/10/05 | 2,404 | 2,404 | 2,390 | 2,390 | -10 | -0.4% | 2,100 |
2017/10/04 | 2,399 | 2,401 | 2,399 | 2,400 | +10 | +0.4% | 1,900 |
2017/10/03 | 2,400 | 2,400 | 2,385 | 2,390 | -10 | -0.4% | 2,100 |
2017/10/02 | 2,388 | 2,400 | 2,388 | 2,400 | +3 | +0.1% | 200 |
2017/09/29 | 2,385 | 2,399 | 2,384 | 2,397 | +10 | +0.4% | 800 |
2017/09/28 | 2,385 | 2,387 | 2,380 | 2,387 | -1 | ±0% | 2,000 |
2017/09/27 | 2,367 | 2,388 | 2,351 | 2,388 | +9 | +0.4% | 3,900 |
2017/09/26 | 2,380 | 2,397 | 2,379 | 2,379 | -7 | -0.3% | 2,900 |
2017/09/25 | 2,395 | 2,395 | 2,386 | 2,386 | +1 | ±0% | 1,400 |
2017/09/22 | 2,389 | 2,395 | 2,385 | 2,385 | -4 | -0.2% | 1,500 |
2017/09/21 | 2,393 | 2,395 | 2,389 | 2,389 | -4 | -0.2% | 1,800 |
2017/09/20 | 2,393 | 2,394 | 2,392 | 2,393 | -1 | ±0% | 1,000 |
2017/09/19 | 2,399 | 2,400 | 2,391 | 2,394 | +5 | +0.2% | 1,900 |
2017/09/15 | 2,388 | 2,393 | 2,375 | 2,389 | ±0 | ±0% | 3,200 |
2017/09/14 | 2,400 | 2,400 | 2,389 | 2,389 | -14 | -0.6% | 3,800 |
2017/09/13 | 2,402 | 2,406 | 2,402 | 2,403 | +1 | ±0% | 500 |
2017/09/12 | 2,401 | 2,404 | 2,401 | 2,402 | +1 | ±0% | 1,000 |
2017/09/11 | 2,400 | 2,404 | 2,400 | 2,401 | +1 | ±0% | 900 |
2017/09/08 | 2,408 | 2,408 | 2,400 | 2,400 | -3 | -0.1% | 1,500 |
2017/09/07 | 2,400 | 2,407 | 2,400 | 2,403 | ±0 | ±0% | 800 |
2017/09/06 | 2,402 | 2,403 | 2,400 | 2,403 | ±0 | ±0% | 700 |
2017/09/05 | 2,405 | 2,405 | 2,403 | 2,403 | +1 | ±0% | 300 |
2017/09/04 | 2,402 | 2,406 | 2,402 | 2,402 | -4 | -0.2% | 1,100 |
2017/09/01 | 2,405 | 2,406 | 2,403 | 2,406 | +4 | +0.2% | 600 |
2017/08/31 | 2,403 | 2,403 | 2,402 | 2,402 | -5 | -0.2% | 600 |
2017/08/30 | 2,402 | 2,407 | 2,402 | 2,407 | +5 | +0.2% | 1,200 |
2017/08/29 | 2,407 | 2,407 | 2,402 | 2,402 | -6 | -0.2% | 600 |
2017/08/28 | 2,400 | 2,408 | 2,400 | 2,408 | -1 | ±0% | 1,700 |
2017/08/25 | 2,405 | 2,409 | 2,405 | 2,409 | +9 | +0.4% | 300 |
2017/08/24 | 2,406 | 2,406 | 2,400 | 2,400 | -3 | -0.1% | 3,100 |
2017/08/23 | 2,403 | 2,403 | 2,403 | 2,403 | -3 | -0.1% | 100 |
2017/08/22 | 2,409 | 2,409 | 2,403 | 2,406 | -4 | -0.2% | 1,200 |
2017/08/21 | 2,414 | 2,414 | 2,410 | 2,410 | -4 | -0.2% | 1,200 |
2017/08/18 | 2,410 | 2,414 | 2,408 | 2,414 | +5 | +0.2% | 2,200 |
2017/08/17 | 2,417 | 2,417 | 2,409 | 2,409 | ±0 | ±0% | 500 |
2017/08/16 | 2,419 | 2,419 | 2,409 | 2,409 | -1 | ±0% | 1,500 |
2017/08/15 | 2,410 | 2,415 | 2,407 | 2,410 | +3 | +0.1% | 600 |
2017/08/14 | 2,409 | 2,415 | 2,405 | 2,407 | +2 | +0.1% | 2,000 |
2017/08/10 | 2,412 | 2,412 | 2,405 | 2,405 | -7 | -0.3% | 500 |
2017/08/09 | 2,406 | 2,412 | 2,406 | 2,412 | +6 | +0.2% | 200 |
2017/08/08 | 2,408 | 2,410 | 2,406 | 2,406 | -4 | -0.2% | 800 |
2017/08/07 | 2,407 | 2,437 | 2,407 | 2,410 | +3 | +0.1% | 1,500 |
1701~
1750
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