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 |
|---|---|---|---|---|---|---|---|
| 2014/05/01 | 1,769 | 1,770 | 1,769 | 1,770 | ±0 | ±0% | 300 |
| 2014/04/30 | 1,771 | 1,771 | 1,770 | 1,770 | -1 | -0.1% | 200 |
| 2014/04/28 | 1,790 | 1,790 | 1,766 | 1,771 | -18 | -1% | 1,500 |
| 2014/04/25 | 1,785 | 1,789 | 1,762 | 1,789 | +24 | +1.4% | 800 |
| 2014/04/24 | 1,798 | 1,798 | 1,765 | 1,765 | +7 | +0.4% | 2,300 |
| 2014/04/23 | 1,758 | 1,765 | 1,758 | 1,758 | -2 | -0.1% | 1,500 |
| 2014/04/22 | 1,798 | 1,800 | 1,760 | 1,760 | ±0 | ±0% | 3,100 |
| 2014/04/21 | 1,768 | 1,768 | 1,755 | 1,760 | +2 | +0.1% | 1,900 |
| 2014/04/18 | 1,758 | 1,758 | 1,758 | 1,758 | ±0 | ±0% | 400 |
| 2014/04/17 | 1,758 | 1,760 | 1,758 | 1,758 | ±0 | ±0% | 300 |
| 2014/04/16 | 1,761 | 1,761 | 1,758 | 1,758 | ±0 | ±0% | 500 |
| 2014/04/15 | 1,756 | 1,758 | 1,756 | 1,758 | +2 | +0.1% | 400 |
| 2014/04/14 | 1,751 | 1,787 | 1,751 | 1,756 | +6 | +0.3% | 800 |
| 2014/04/11 | 1,755 | 1,760 | 1,750 | 1,750 | -9 | -0.5% | 2,000 |
| 2014/04/10 | 1,790 | 1,790 | 1,759 | 1,759 | -1 | -0.1% | 1,400 |
| 2014/04/09 | 1,772 | 1,789 | 1,760 | 1,760 | -19 | -1.1% | 3,100 |
| 2014/04/08 | 1,784 | 1,790 | 1,779 | 1,779 | -1 | -0.1% | 1,200 |
| 2014/04/07 | 1,780 | 1,790 | 1,780 | 1,780 | -10 | -0.6% | 700 |
| 2014/04/04 | 1,795 | 1,795 | 1,790 | 1,790 | +10 | +0.6% | 700 |
| 2014/04/03 | 1,781 | 1,790 | 1,774 | 1,780 | +2 | +0.1% | 1,100 |
| 2014/04/02 | 1,770 | 1,778 | 1,770 | 1,778 | +3 | +0.2% | 1,300 |
| 2014/04/01 | 1,759 | 1,775 | 1,750 | 1,775 | +21 | +1.2% | 1,900 |
| 2014/03/31 | 1,750 | 1,759 | 1,746 | 1,754 | ±0 | ±0% | 2,400 |
| 2014/03/28 | 1,755 | 1,757 | 1,751 | 1,754 | -1 | -0.1% | 1,600 |
| 2014/03/27 | 1,702 | 1,755 | 1,702 | 1,755 | -95 | -5.1% | 12,500 |
| 2014/03/26 | 1,839 | 1,850 | 1,835 | 1,850 | +8 | +0.4% | 10,200 |
| 2014/03/25 | 1,833 | 1,842 | 1,832 | 1,842 | +8 | +0.4% | 6,900 |
| 2014/03/24 | 1,838 | 1,843 | 1,834 | 1,834 | -3 | -0.2% | 5,100 |
| 2014/03/20 | 1,833 | 1,840 | 1,832 | 1,837 | +4 | +0.2% | 3,900 |
| 2014/03/19 | 1,835 | 1,840 | 1,833 | 1,833 | -3 | -0.2% | 3,700 |
| 2014/03/18 | 1,840 | 1,840 | 1,836 | 1,836 | -2 | -0.1% | 1,600 |
| 2014/03/17 | 1,838 | 1,838 | 1,835 | 1,838 | ±0 | ±0% | 1,500 |
| 2014/03/14 | 1,835 | 1,839 | 1,830 | 1,838 | +1 | +0.1% | 3,100 |
| 2014/03/13 | 1,838 | 1,840 | 1,825 | 1,837 | ±0 | ±0% | 3,900 |
| 2014/03/12 | 1,825 | 1,837 | 1,824 | 1,837 | +12 | +0.7% | 3,400 |
| 2014/03/11 | 1,820 | 1,835 | 1,820 | 1,825 | -4 | -0.2% | 3,600 |
| 2014/03/10 | 1,829 | 1,834 | 1,815 | 1,829 | +9 | +0.5% | 2,000 |
| 2014/03/07 | 1,815 | 1,820 | 1,813 | 1,820 | +8 | +0.4% | 4,600 |
| 2014/03/06 | 1,814 | 1,815 | 1,810 | 1,812 | -2 | -0.1% | 1,900 |
| 2014/03/05 | 1,812 | 1,814 | 1,798 | 1,814 | +2 | +0.1% | 1,900 |
| 2014/03/04 | 1,805 | 1,812 | 1,800 | 1,812 | +7 | +0.4% | 2,800 |
| 2014/03/03 | 1,820 | 1,820 | 1,805 | 1,805 | +5 | +0.3% | 3,100 |
| 2014/02/28 | 1,802 | 1,808 | 1,800 | 1,800 | -1 | -0.1% | 1,500 |
| 2014/02/27 | 1,800 | 1,802 | 1,800 | 1,801 | +1 | +0.1% | 4,000 |
| 2014/02/26 | 1,796 | 1,818 | 1,796 | 1,800 | +5 | +0.3% | 2,100 |
| 2014/02/25 | 1,799 | 1,805 | 1,795 | 1,795 | +3 | +0.2% | 2,600 |
| 2014/02/24 | 1,799 | 1,799 | 1,791 | 1,792 | +3 | +0.2% | 1,100 |
| 2014/02/21 | 1,788 | 1,789 | 1,788 | 1,789 | +1 | +0.1% | 1,200 |
| 2014/02/20 | 1,793 | 1,795 | 1,788 | 1,788 | -5 | -0.3% | 1,500 |
| 2014/02/19 | 1,783 | 1,800 | 1,782 | 1,793 | +3 | +0.2% | 2,200 |
2551～
2600
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
