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 |
---|---|---|---|---|---|---|---|
2016/10/13 | 2,335 | 2,335 | 2,321 | 2,321 | -7 | -0.3% | 200 |
2016/10/12 | 2,320 | 2,328 | 2,320 | 2,328 | +6 | +0.3% | 400 |
2016/10/11 | 2,323 | 2,330 | 2,322 | 2,322 | -8 | -0.3% | 500 |
2016/10/07 | 2,317 | 2,330 | 2,317 | 2,330 | +13 | +0.6% | 1,300 |
2016/10/06 | 2,320 | 2,329 | 2,315 | 2,317 | -3 | -0.1% | 2,400 |
2016/10/05 | 2,314 | 2,321 | 2,314 | 2,320 | +6 | +0.3% | 700 |
2016/10/04 | 2,322 | 2,322 | 2,314 | 2,314 | -1 | ±0% | 900 |
2016/10/03 | 2,321 | 2,322 | 2,315 | 2,315 | -6 | -0.3% | 1,300 |
2016/09/30 | 2,318 | 2,321 | 2,312 | 2,321 | +11 | +0.5% | 2,200 |
2016/09/29 | 2,305 | 2,314 | 2,305 | 2,310 | +9 | +0.4% | 2,000 |
2016/09/28 | 2,288 | 2,307 | 2,288 | 2,301 | -54 | -2.3% | 6,400 |
2016/09/27 | 2,311 | 2,359 | 2,311 | 2,355 | -3 | -0.1% | 8,200 |
2016/09/26 | 2,345 | 2,358 | 2,345 | 2,358 | +1 | ±0% | 3,100 |
2016/09/23 | 2,350 | 2,359 | 2,346 | 2,357 | +2 | +0.1% | 3,000 |
2016/09/21 | 2,355 | 2,355 | 2,346 | 2,355 | +5 | +0.2% | 700 |
2016/09/20 | 2,340 | 2,354 | 2,339 | 2,350 | +10 | +0.4% | 2,100 |
2016/09/16 | 2,348 | 2,351 | 2,340 | 2,340 | -7 | -0.3% | 3,700 |
2016/09/15 | 2,345 | 2,349 | 2,345 | 2,347 | +5 | +0.2% | 700 |
2016/09/14 | 2,345 | 2,348 | 2,342 | 2,342 | -3 | -0.1% | 1,100 |
2016/09/13 | 2,344 | 2,348 | 2,343 | 2,345 | +1 | ±0% | 1,200 |
2016/09/12 | 2,349 | 2,349 | 2,322 | 2,344 | -5 | -0.2% | 2,600 |
2016/09/09 | 2,348 | 2,349 | 2,348 | 2,349 | +1 | ±0% | 500 |
2016/09/08 | 2,347 | 2,348 | 2,345 | 2,348 | +1 | ±0% | 800 |
2016/09/07 | 2,350 | 2,350 | 2,347 | 2,347 | +2 | +0.1% | 1,000 |
2016/09/06 | 2,345 | 2,345 | 2,336 | 2,345 | +6 | +0.3% | 1,100 |
2016/09/05 | 2,330 | 2,340 | 2,330 | 2,339 | +11 | +0.5% | 1,700 |
2016/09/02 | 2,328 | 2,328 | 2,328 | 2,328 | -2 | -0.1% | 300 |
2016/09/01 | 2,340 | 2,340 | 2,330 | 2,330 | -3 | -0.1% | 700 |
2016/08/31 | 2,322 | 2,333 | 2,322 | 2,333 | +1 | ±0% | 400 |
2016/08/30 | 2,330 | 2,332 | 2,320 | 2,332 | -2 | -0.1% | 800 |
2016/08/29 | 2,321 | 2,335 | 2,321 | 2,334 | +16 | +0.7% | 500 |
2016/08/26 | 2,320 | 2,330 | 2,318 | 2,318 | -7 | -0.3% | 700 |
2016/08/25 | 2,337 | 2,337 | 2,317 | 2,325 | +12 | +0.5% | 600 |
2016/08/24 | 2,319 | 2,330 | 2,313 | 2,313 | - | - | 2,100 |
2016/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2016/08/22 | 2,312 | 2,313 | 2,312 | 2,313 | +1 | ±0% | 200 |
2016/08/19 | 2,315 | 2,315 | 2,311 | 2,312 | -3 | -0.1% | 400 |
2016/08/18 | 2,306 | 2,315 | 2,306 | 2,315 | +10 | +0.4% | 400 |
2016/08/17 | 2,302 | 2,329 | 2,302 | 2,305 | -20 | -0.9% | 2,100 |
2016/08/16 | 2,329 | 2,330 | 2,307 | 2,325 | ±0 | ±0% | 1,400 |
2016/08/15 | 2,306 | 2,325 | 2,306 | 2,325 | +17 | +0.7% | 200 |
2016/08/12 | 2,320 | 2,320 | 2,308 | 2,308 | +6 | +0.3% | 400 |
2016/08/10 | 2,320 | 2,320 | 2,301 | 2,302 | -5 | -0.2% | 600 |
2016/08/09 | 2,315 | 2,316 | 2,307 | 2,307 | -1 | ±0% | 800 |
2016/08/08 | 2,307 | 2,308 | 2,307 | 2,308 | +1 | ±0% | 200 |
2016/08/05 | 2,312 | 2,312 | 2,307 | 2,307 | -6 | -0.3% | 400 |
2016/08/04 | 2,310 | 2,319 | 2,310 | 2,313 | +6 | +0.3% | 300 |
2016/08/03 | 2,319 | 2,321 | 2,307 | 2,307 | -11 | -0.5% | 300 |
2016/08/02 | 2,319 | 2,319 | 2,315 | 2,318 | +3 | +0.1% | 700 |
2016/08/01 | 2,320 | 2,320 | 2,315 | 2,315 | -3 | -0.1% | 500 |
1951~
2000
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 | 287,600円 | -1.5% | +79.8% | 0.24% | 99.93倍 | 4.94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 | 83,300円 | +18.2% | +16.3% | 3.60% | 10.15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 | 190,600円 | +9.4% | +13.2% | 3.15% | 13.33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