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 |
---|---|---|---|---|---|---|---|
2017/03/10 | 2,623 | 2,629 | 2,622 | 2,629 | +14 | +0.5% | 1,900 |
2017/03/09 | 2,615 | 2,617 | 2,611 | 2,615 | ±0 | ±0% | 2,000 |
2017/03/08 | 2,603 | 2,620 | 2,603 | 2,615 | +12 | +0.5% | 2,500 |
2017/03/07 | 2,617 | 2,620 | 2,603 | 2,603 | -10 | -0.4% | 2,800 |
2017/03/06 | 2,612 | 2,619 | 2,610 | 2,613 | +2 | +0.1% | 2,300 |
2017/03/03 | 2,612 | 2,618 | 2,601 | 2,611 | -1 | ±0% | 3,800 |
2017/03/02 | 2,612 | 2,627 | 2,612 | 2,612 | ±0 | ±0% | 3,200 |
2017/03/01 | 2,650 | 2,650 | 2,580 | 2,612 | +7 | +0.3% | 4,000 |
2017/02/28 | 2,630 | 2,652 | 2,605 | 2,605 | +27 | +1% | 5,500 |
2017/02/27 | 2,570 | 2,580 | 2,560 | 2,578 | +18 | +0.7% | 4,300 |
2017/02/24 | 2,549 | 2,600 | 2,548 | 2,560 | +22 | +0.9% | 4,800 |
2017/02/23 | 2,531 | 2,539 | 2,521 | 2,538 | +12 | +0.5% | 2,300 |
2017/02/22 | 2,504 | 2,570 | 2,504 | 2,526 | +22 | +0.9% | 5,000 |
2017/02/21 | 2,497 | 2,505 | 2,491 | 2,504 | +7 | +0.3% | 3,800 |
2017/02/20 | 2,498 | 2,499 | 2,480 | 2,497 | +19 | +0.8% | 2,400 |
2017/02/17 | 2,478 | 2,499 | 2,472 | 2,478 | ±0 | ±0% | 3,300 |
2017/02/16 | 2,480 | 2,485 | 2,470 | 2,478 | -2 | -0.1% | 1,300 |
2017/02/15 | 2,458 | 2,490 | 2,442 | 2,480 | +44 | +1.8% | 4,400 |
2017/02/14 | 2,445 | 2,451 | 2,432 | 2,436 | +4 | +0.2% | 5,200 |
2017/02/13 | 2,425 | 2,436 | 2,425 | 2,432 | +11 | +0.5% | 1,300 |
2017/02/10 | 2,425 | 2,427 | 2,418 | 2,421 | -7 | -0.3% | 2,100 |
2017/02/09 | 2,431 | 2,438 | 2,422 | 2,428 | -3 | -0.1% | 4,900 |
2017/02/08 | 2,432 | 2,433 | 2,430 | 2,431 | +2 | +0.1% | 1,800 |
2017/02/07 | 2,411 | 2,430 | 2,410 | 2,429 | +20 | +0.8% | 2,900 |
2017/02/06 | 2,416 | 2,416 | 2,401 | 2,409 | ±0 | ±0% | 2,200 |
2017/02/03 | 2,401 | 2,409 | 2,401 | 2,409 | +2 | +0.1% | 1,600 |
2017/02/02 | 2,413 | 2,418 | 2,403 | 2,407 | +7 | +0.3% | 2,900 |
2017/02/01 | 2,397 | 2,416 | 2,397 | 2,400 | +3 | +0.1% | 4,700 |
2017/01/31 | 2,390 | 2,400 | 2,385 | 2,397 | +13 | +0.5% | 3,300 |
2017/01/30 | 2,379 | 2,385 | 2,375 | 2,384 | +13 | +0.5% | 1,500 |
2017/01/27 | 2,388 | 2,389 | 2,370 | 2,371 | -14 | -0.6% | 4,400 |
2017/01/26 | 2,380 | 2,390 | 2,373 | 2,385 | +10 | +0.4% | 5,600 |
2017/01/25 | 2,366 | 2,378 | 2,366 | 2,375 | +6 | +0.3% | 3,100 |
2017/01/24 | 2,369 | 2,369 | 2,362 | 2,369 | +1 | ±0% | 2,700 |
2017/01/23 | 2,360 | 2,368 | 2,355 | 2,368 | +8 | +0.3% | 8,900 |
2017/01/20 | 2,359 | 2,360 | 2,353 | 2,360 | +1 | ±0% | 1,800 |
2017/01/19 | 2,359 | 2,359 | 2,350 | 2,359 | +3 | +0.1% | 1,100 |
2017/01/18 | 2,351 | 2,358 | 2,350 | 2,356 | +5 | +0.2% | 1,800 |
2017/01/17 | 2,351 | 2,360 | 2,351 | 2,351 | ±0 | ±0% | 1,100 |
2017/01/16 | 2,360 | 2,360 | 2,351 | 2,351 | -9 | -0.4% | 1,000 |
2017/01/13 | 2,343 | 2,360 | 2,342 | 2,360 | +6 | +0.3% | 3,600 |
2017/01/12 | 2,348 | 2,354 | 2,346 | 2,354 | +1 | ±0% | 2,100 |
2017/01/11 | 2,360 | 2,369 | 2,350 | 2,353 | +2 | +0.1% | 2,900 |
2017/01/10 | 2,351 | 2,360 | 2,351 | 2,351 | ±0 | ±0% | 3,300 |
2017/01/06 | 2,349 | 2,351 | 2,340 | 2,351 | +2 | +0.1% | 3,000 |
2017/01/05 | 2,345 | 2,350 | 2,338 | 2,349 | +9 | +0.4% | 1,300 |
2017/01/04 | 2,330 | 2,340 | 2,330 | 2,340 | +11 | +0.5% | 1,200 |
2016/12/30 | 2,338 | 2,339 | 2,329 | 2,329 | +1 | ±0% | 900 |
2016/12/29 | 2,330 | 2,335 | 2,328 | 2,328 | ±0 | ±0% | 1,200 |
2016/12/28 | 2,339 | 2,339 | 2,328 | 2,328 | ±0 | ±0% | 500 |
1851~
1900
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