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 |
|---|---|---|---|---|---|---|---|
| 2014/09/25 | 2,008 | 2,050 | 2,007 | 2,048 | +40 | +2% | 17,400 |
| 2014/09/24 | 2,000 | 2,008 | 2,000 | 2,008 | +1 | ±0% | 5,600 |
| 2014/09/22 | 2,004 | 2,007 | 2,000 | 2,007 | +4 | +0.2% | 5,800 |
| 2014/09/19 | 2,001 | 2,003 | 1,999 | 2,003 | ±0 | ±0% | 3,600 |
| 2014/09/18 | 2,005 | 2,006 | 2,000 | 2,003 | -3 | -0.1% | 4,700 |
| 2014/09/17 | 2,008 | 2,008 | 2,000 | 2,006 | +2 | +0.1% | 2,700 |
| 2014/09/16 | 2,005 | 2,009 | 2,000 | 2,004 | ±0 | ±0% | 3,500 |
| 2014/09/12 | 2,005 | 2,005 | 2,001 | 2,004 | +1 | ±0% | 2,200 |
| 2014/09/11 | 1,997 | 2,003 | 1,997 | 2,003 | +3 | +0.2% | 4,700 |
| 2014/09/10 | 1,999 | 2,000 | 1,997 | 2,000 | +2 | +0.1% | 3,700 |
| 2014/09/09 | 1,999 | 1,999 | 1,995 | 1,998 | +2 | +0.1% | 2,800 |
| 2014/09/08 | 1,995 | 1,997 | 1,994 | 1,996 | +4 | +0.2% | 2,700 |
| 2014/09/05 | 1,999 | 1,999 | 1,992 | 1,992 | +6 | +0.3% | 3,800 |
| 2014/09/04 | 1,994 | 1,996 | 1,986 | 1,986 | -8 | -0.4% | 4,900 |
| 2014/09/03 | 1,992 | 1,995 | 1,990 | 1,994 | +8 | +0.4% | 2,600 |
| 2014/09/02 | 1,990 | 1,994 | 1,984 | 1,986 | -4 | -0.2% | 3,400 |
| 2014/09/01 | 1,996 | 1,998 | 1,990 | 1,990 | +3 | +0.2% | 5,300 |
| 2014/08/29 | 1,980 | 1,987 | 1,980 | 1,987 | +7 | +0.4% | 2,000 |
| 2014/08/28 | 1,996 | 1,996 | 1,973 | 1,980 | +10 | +0.5% | 1,900 |
| 2014/08/27 | 1,961 | 1,970 | 1,961 | 1,970 | +7 | +0.4% | 1,200 |
| 2014/08/26 | 1,951 | 1,967 | 1,951 | 1,963 | -9 | -0.5% | 1,900 |
| 2014/08/25 | 1,961 | 1,972 | 1,950 | 1,972 | +11 | +0.6% | 3,700 |
| 2014/08/22 | 1,980 | 1,988 | 1,957 | 1,961 | -28 | -1.4% | 6,300 |
| 2014/08/21 | 1,985 | 1,994 | 1,985 | 1,989 | -9 | -0.5% | 2,600 |
| 2014/08/20 | 1,975 | 2,002 | 1,971 | 1,998 | +23 | +1.2% | 3,900 |
| 2014/08/19 | 1,975 | 1,975 | 1,966 | 1,975 | ±0 | ±0% | 1,900 |
| 2014/08/18 | 1,955 | 1,980 | 1,950 | 1,975 | +27 | +1.4% | 2,000 |
| 2014/08/15 | 1,927 | 1,979 | 1,927 | 1,948 | +23 | +1.2% | 5,200 |
| 2014/08/14 | 1,920 | 1,925 | 1,920 | 1,925 | +10 | +0.5% | 2,500 |
| 2014/08/13 | 1,917 | 1,920 | 1,915 | 1,915 | +5 | +0.3% | 800 |
| 2014/08/12 | 1,915 | 1,915 | 1,909 | 1,910 | -5 | -0.3% | 1,300 |
| 2014/08/11 | 1,905 | 1,915 | 1,905 | 1,915 | +11 | +0.6% | 600 |
| 2014/08/08 | 1,908 | 1,908 | 1,900 | 1,904 | -4 | -0.2% | 2,100 |
| 2014/08/07 | 1,900 | 1,908 | 1,900 | 1,908 | +11 | +0.6% | 1,700 |
| 2014/08/06 | 1,901 | 1,909 | 1,897 | 1,897 | -6 | -0.3% | 2,100 |
| 2014/08/05 | 1,919 | 1,919 | 1,903 | 1,903 | -14 | -0.7% | 4,400 |
| 2014/08/04 | 1,917 | 1,917 | 1,913 | 1,917 | +5 | +0.3% | 1,400 |
| 2014/08/01 | 1,910 | 1,912 | 1,891 | 1,912 | +10 | +0.5% | 1,600 |
| 2014/07/31 | 1,900 | 1,903 | 1,893 | 1,902 | +2 | +0.1% | 1,500 |
| 2014/07/30 | 1,901 | 1,901 | 1,887 | 1,900 | +22 | +1.2% | 1,900 |
| 2014/07/29 | 1,898 | 1,900 | 1,878 | 1,878 | -20 | -1.1% | 4,200 |
| 2014/07/28 | 1,899 | 1,900 | 1,898 | 1,898 | ±0 | ±0% | 2,300 |
| 2014/07/25 | 1,890 | 1,898 | 1,890 | 1,898 | +8 | +0.4% | 1,100 |
| 2014/07/24 | 1,887 | 1,890 | 1,887 | 1,890 | +2 | +0.1% | 1,600 |
| 2014/07/23 | 1,890 | 1,890 | 1,886 | 1,888 | -2 | -0.1% | 1,000 |
| 2014/07/22 | 1,889 | 1,890 | 1,885 | 1,890 | +1 | +0.1% | 2,700 |
| 2014/07/18 | 1,880 | 1,889 | 1,878 | 1,889 | +9 | +0.5% | 2,900 |
| 2014/07/17 | 1,880 | 1,880 | 1,878 | 1,880 | ±0 | ±0% | 800 |
| 2014/07/16 | 1,876 | 1,880 | 1,875 | 1,880 | +4 | +0.2% | 900 |
| 2014/07/15 | 1,890 | 1,890 | 1,876 | 1,876 | -3 | -0.2% | 1,900 |
2451～
2500
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
