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 |
|---|---|---|---|---|---|---|---|
| 2015/02/25 | 2,270 | 2,299 | 2,262 | 2,280 | +30 | +1.3% | 3,500 |
| 2015/02/24 | 2,242 | 2,250 | 2,236 | 2,250 | +11 | +0.5% | 2,400 |
| 2015/02/23 | 2,235 | 2,240 | 2,231 | 2,239 | +4 | +0.2% | 2,400 |
| 2015/02/20 | 2,234 | 2,236 | 2,230 | 2,235 | +1 | ±0% | 3,800 |
| 2015/02/19 | 2,231 | 2,237 | 2,227 | 2,234 | +3 | +0.1% | 3,500 |
| 2015/02/18 | 2,239 | 2,239 | 2,228 | 2,231 | +2 | +0.1% | 2,600 |
| 2015/02/17 | 2,233 | 2,234 | 2,229 | 2,229 | +17 | +0.8% | 2,200 |
| 2015/02/16 | 2,200 | 2,250 | 2,190 | 2,212 | +22 | +1% | 8,900 |
| 2015/02/13 | 2,177 | 2,190 | 2,170 | 2,190 | +13 | +0.6% | 3,000 |
| 2015/02/12 | 2,168 | 2,177 | 2,162 | 2,177 | +9 | +0.4% | 3,400 |
| 2015/02/10 | 2,168 | 2,180 | 2,168 | 2,168 | ±0 | ±0% | 3,100 |
| 2015/02/09 | 2,160 | 2,169 | 2,155 | 2,168 | -1 | ±0% | 1,900 |
| 2015/02/06 | 2,164 | 2,169 | 2,155 | 2,169 | +5 | +0.2% | 3,200 |
| 2015/02/05 | 2,155 | 2,164 | 2,139 | 2,164 | +16 | +0.7% | 3,200 |
| 2015/02/04 | 2,146 | 2,160 | 2,146 | 2,148 | +2 | +0.1% | 2,600 |
| 2015/02/03 | 2,188 | 2,188 | 2,139 | 2,146 | -43 | -2% | 4,100 |
| 2015/02/02 | 2,195 | 2,199 | 2,150 | 2,189 | -6 | -0.3% | 2,800 |
| 2015/01/30 | 2,178 | 2,199 | 2,172 | 2,195 | +41 | +1.9% | 3,900 |
| 2015/01/29 | 2,140 | 2,154 | 2,140 | 2,154 | +14 | +0.7% | 2,200 |
| 2015/01/28 | 2,142 | 2,150 | 2,139 | 2,140 | -2 | -0.1% | 3,400 |
| 2015/01/27 | 2,145 | 2,150 | 2,124 | 2,142 | +18 | +0.8% | 4,700 |
| 2015/01/26 | 2,112 | 2,147 | 2,109 | 2,124 | +24 | +1.1% | 2,800 |
| 2015/01/23 | 2,090 | 2,100 | 2,088 | 2,100 | +12 | +0.6% | 4,700 |
| 2015/01/22 | 2,086 | 2,088 | 2,080 | 2,088 | +12 | +0.6% | 2,200 |
| 2015/01/21 | 2,056 | 2,076 | 2,056 | 2,076 | +20 | +1% | 3,600 |
| 2015/01/20 | 2,055 | 2,056 | 2,043 | 2,056 | +11 | +0.5% | 900 |
| 2015/01/19 | 2,040 | 2,054 | 2,020 | 2,045 | +5 | +0.2% | 2,300 |
| 2015/01/16 | 2,046 | 2,046 | 2,035 | 2,040 | -1 | ±0% | 2,400 |
| 2015/01/15 | 2,050 | 2,055 | 2,014 | 2,041 | -4 | -0.2% | 5,000 |
| 2015/01/14 | 2,040 | 2,047 | 2,040 | 2,045 | +15 | +0.7% | 3,300 |
| 2015/01/13 | 2,025 | 2,030 | 2,023 | 2,030 | +13 | +0.6% | 2,900 |
| 2015/01/09 | 2,028 | 2,028 | 2,016 | 2,017 | -11 | -0.5% | 600 |
| 2015/01/08 | 2,011 | 2,029 | 2,011 | 2,028 | +18 | +0.9% | 3,100 |
| 2015/01/07 | 2,010 | 2,026 | 2,010 | 2,010 | ±0 | ±0% | 1,200 |
| 2015/01/06 | 2,021 | 2,030 | 2,010 | 2,010 | -19 | -0.9% | 3,400 |
| 2015/01/05 | 2,019 | 2,029 | 2,019 | 2,029 | +18 | +0.9% | 1,900 |
| 2014/12/30 | 2,010 | 2,015 | 2,005 | 2,011 | +1 | ±0% | 2,300 |
| 2014/12/29 | 2,000 | 2,010 | 1,995 | 2,010 | +10 | +0.5% | 3,300 |
| 2014/12/26 | 1,995 | 2,000 | 1,988 | 2,000 | +16 | +0.8% | 3,200 |
| 2014/12/25 | 1,982 | 1,995 | 1,982 | 1,984 | +1 | +0.1% | 2,200 |
| 2014/12/24 | 1,985 | 1,995 | 1,983 | 1,983 | -1 | -0.1% | 2,300 |
| 2014/12/22 | 1,991 | 1,991 | 1,983 | 1,984 | ±0 | ±0% | 1,200 |
| 2014/12/19 | 1,980 | 1,984 | 1,975 | 1,984 | +10 | +0.5% | 3,300 |
| 2014/12/18 | 1,974 | 1,988 | 1,974 | 1,974 | -2 | -0.1% | 2,600 |
| 2014/12/17 | 1,985 | 1,989 | 1,973 | 1,976 | -3 | -0.2% | 2,000 |
| 2014/12/16 | 1,977 | 1,981 | 1,976 | 1,979 | +2 | +0.1% | 2,000 |
| 2014/12/15 | 1,980 | 1,980 | 1,977 | 1,977 | ±0 | ±0% | 2,000 |
| 2014/12/12 | 1,978 | 1,978 | 1,971 | 1,977 | -1 | -0.1% | 1,800 |
| 2014/12/11 | 1,950 | 1,980 | 1,950 | 1,978 | +9 | +0.5% | 3,300 |
| 2014/12/10 | 1,978 | 1,981 | 1,950 | 1,969 | -1 | -0.1% | 6,300 |
2351～
2400
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 | 288,500円 | -1.5% | +79.8% | 0.24% | 100.25倍 | 4.96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 | 83,100円 | +18.2% | +16.3% | 3.61% | 10.12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 | 80,000円 | +6.9% | +64.8% | 1.50% | 16.13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 | 28,000円 | -2.4% | -15.4% | 1.79% | 5.91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
