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 |
|---|---|---|---|---|---|---|---|
| 2014/12/09 | 1,976 | 1,980 | 1,961 | 1,970 | -6 | -0.3% | 1,400 |
| 2014/12/08 | 1,980 | 1,983 | 1,951 | 1,976 | -4 | -0.2% | 2,400 |
| 2014/12/05 | 1,979 | 1,980 | 1,964 | 1,980 | +24 | +1.2% | 1,100 |
| 2014/12/04 | 1,971 | 1,980 | 1,955 | 1,956 | -15 | -0.8% | 4,200 |
| 2014/12/03 | 1,971 | 1,982 | 1,970 | 1,971 | +1 | +0.1% | 1,000 |
| 2014/12/02 | 1,970 | 1,986 | 1,960 | 1,970 | ±0 | ±0% | 1,800 |
| 2014/12/01 | 1,982 | 1,984 | 1,951 | 1,970 | +8 | +0.4% | 3,400 |
| 2014/11/28 | 1,960 | 1,979 | 1,957 | 1,962 | +6 | +0.3% | 2,800 |
| 2014/11/27 | 1,950 | 1,956 | 1,950 | 1,956 | +8 | +0.4% | 1,200 |
| 2014/11/26 | 1,947 | 1,948 | 1,947 | 1,948 | +1 | +0.1% | 200 |
| 2014/11/25 | 1,947 | 1,950 | 1,945 | 1,947 | ±0 | ±0% | 2,800 |
| 2014/11/21 | 1,945 | 1,947 | 1,945 | 1,947 | +2 | +0.1% | 1,500 |
| 2014/11/20 | 1,934 | 1,945 | 1,931 | 1,945 | +4 | +0.2% | 1,400 |
| 2014/11/19 | 1,940 | 1,944 | 1,940 | 1,941 | -14 | -0.7% | 1,900 |
| 2014/11/18 | 1,944 | 1,985 | 1,941 | 1,955 | +11 | +0.6% | 1,800 |
| 2014/11/17 | 1,952 | 1,952 | 1,941 | 1,944 | -6 | -0.3% | 1,200 |
| 2014/11/14 | 1,950 | 1,950 | 1,940 | 1,950 | ±0 | ±0% | 800 |
| 2014/11/13 | 1,923 | 1,950 | 1,920 | 1,950 | +29 | +1.5% | 3,100 |
| 2014/11/12 | 1,920 | 1,922 | 1,910 | 1,921 | +1 | +0.1% | 3,500 |
| 2014/11/11 | 1,915 | 1,920 | 1,915 | 1,920 | +7 | +0.4% | 1,100 |
| 2014/11/10 | 1,921 | 1,921 | 1,913 | 1,913 | -8 | -0.4% | 1,000 |
| 2014/11/07 | 1,912 | 1,923 | 1,912 | 1,921 | ±0 | ±0% | 2,800 |
| 2014/11/06 | 1,920 | 1,925 | 1,919 | 1,921 | +1 | +0.1% | 1,300 |
| 2014/11/05 | 1,921 | 1,921 | 1,910 | 1,920 | +3 | +0.2% | 2,500 |
| 2014/11/04 | 1,921 | 1,929 | 1,917 | 1,917 | -7 | -0.4% | 4,200 |
| 2014/10/31 | 1,920 | 1,934 | 1,920 | 1,924 | ±0 | ±0% | 1,000 |
| 2014/10/30 | 1,930 | 1,935 | 1,921 | 1,924 | +6 | +0.3% | 600 |
| 2014/10/29 | 1,900 | 1,932 | 1,900 | 1,918 | +28 | +1.5% | 1,000 |
| 2014/10/28 | 1,879 | 1,930 | 1,871 | 1,890 | +11 | +0.6% | 1,800 |
| 2014/10/27 | 1,884 | 1,884 | 1,870 | 1,879 | -5 | -0.3% | 4,200 |
| 2014/10/24 | 1,882 | 1,898 | 1,882 | 1,884 | +2 | +0.1% | 1,400 |
| 2014/10/23 | 1,919 | 1,919 | 1,880 | 1,882 | -48 | -2.5% | 2,900 |
| 2014/10/22 | 1,921 | 1,930 | 1,920 | 1,930 | +9 | +0.5% | 600 |
| 2014/10/21 | 1,929 | 1,929 | 1,921 | 1,921 | +2 | +0.1% | 1,100 |
| 2014/10/20 | 1,900 | 1,930 | 1,900 | 1,919 | +19 | +1% | 3,600 |
| 2014/10/17 | 1,925 | 1,940 | 1,900 | 1,900 | -46 | -2.4% | 3,100 |
| 2014/10/16 | 1,933 | 1,946 | 1,933 | 1,946 | -1 | -0.1% | 3,100 |
| 2014/10/15 | 1,948 | 1,948 | 1,947 | 1,947 | -1 | -0.1% | 900 |
| 2014/10/14 | 1,950 | 1,950 | 1,948 | 1,948 | -4 | -0.2% | 4,900 |
| 2014/10/10 | 1,955 | 1,956 | 1,951 | 1,952 | -7 | -0.4% | 2,300 |
| 2014/10/09 | 1,957 | 1,959 | 1,955 | 1,959 | +3 | +0.2% | 900 |
| 2014/10/08 | 1,961 | 1,961 | 1,956 | 1,956 | -7 | -0.4% | 600 |
| 2014/10/07 | 1,965 | 1,977 | 1,960 | 1,963 | +5 | +0.3% | 1,500 |
| 2014/10/06 | 1,971 | 1,971 | 1,955 | 1,958 | -9 | -0.5% | 1,300 |
| 2014/10/03 | 1,951 | 1,967 | 1,951 | 1,967 | +11 | +0.6% | 2,300 |
| 2014/10/02 | 1,957 | 1,957 | 1,956 | 1,956 | -9 | -0.5% | 4,100 |
| 2014/10/01 | 1,965 | 1,967 | 1,960 | 1,965 | -3 | -0.2% | 3,600 |
| 2014/09/30 | 1,970 | 1,970 | 1,963 | 1,968 | -2 | -0.1% | 3,000 |
| 2014/09/29 | 1,974 | 1,985 | 1,970 | 1,970 | -3 | -0.2% | 5,100 |
| 2014/09/26 | 1,961 | 2,000 | 1,956 | 1,973 | -75 | -3.7% | 14,300 |
2401～
2450
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
