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 |
---|---|---|---|---|---|---|---|
2014/02/18 | 1,776 | 1,797 | 1,773 | 1,790 | +14 | +0.8% | 1,200 |
2014/02/17 | 1,776 | 1,780 | 1,775 | 1,776 | -4 | -0.2% | 2,700 |
2014/02/14 | 1,790 | 1,790 | 1,775 | 1,780 | -11 | -0.6% | 4,000 |
2014/02/13 | 1,799 | 1,799 | 1,791 | 1,791 | -8 | -0.4% | 2,000 |
2014/02/12 | 1,820 | 1,820 | 1,799 | 1,799 | +5 | +0.3% | 1,200 |
2014/02/10 | 1,793 | 1,795 | 1,786 | 1,794 | +3 | +0.2% | 2,400 |
2014/02/07 | 1,835 | 1,835 | 1,791 | 1,791 | -8 | -0.4% | 3,500 |
2014/02/06 | 1,779 | 1,800 | 1,779 | 1,799 | +20 | +1.1% | 6,400 |
2014/02/05 | 1,773 | 1,779 | 1,771 | 1,779 | +6 | +0.3% | 1,300 |
2014/02/04 | 1,770 | 1,773 | 1,750 | 1,773 | -14 | -0.8% | 4,000 |
2014/02/03 | 1,770 | 1,787 | 1,769 | 1,787 | +18 | +1% | 4,500 |
2014/01/31 | 1,766 | 1,770 | 1,762 | 1,769 | +10 | +0.6% | 2,900 |
2014/01/30 | 1,759 | 1,759 | 1,754 | 1,759 | +1 | +0.1% | 1,800 |
2014/01/29 | 1,758 | 1,760 | 1,753 | 1,758 | +2 | +0.1% | 1,400 |
2014/01/28 | 1,757 | 1,757 | 1,743 | 1,756 | -1 | -0.1% | 2,000 |
2014/01/27 | 1,751 | 1,759 | 1,740 | 1,757 | +6 | +0.3% | 2,500 |
2014/01/24 | 1,770 | 1,770 | 1,751 | 1,751 | -10 | -0.6% | 2,100 |
2014/01/23 | 1,755 | 1,769 | 1,755 | 1,761 | +7 | +0.4% | 1,800 |
2014/01/22 | 1,747 | 1,770 | 1,744 | 1,754 | +14 | +0.8% | 1,400 |
2014/01/21 | 1,749 | 1,749 | 1,738 | 1,740 | -2 | -0.1% | 1,700 |
2014/01/20 | 1,740 | 1,749 | 1,737 | 1,742 | +6 | +0.3% | 2,100 |
2014/01/17 | 1,740 | 1,740 | 1,736 | 1,736 | -4 | -0.2% | 1,100 |
2014/01/16 | 1,739 | 1,740 | 1,734 | 1,740 | ±0 | ±0% | 1,100 |
2014/01/15 | 1,733 | 1,740 | 1,725 | 1,740 | +10 | +0.6% | 2,700 |
2014/01/14 | 1,730 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 2,500 |
2014/01/10 | 1,732 | 1,733 | 1,728 | 1,730 | ±0 | ±0% | 3,000 |
2014/01/09 | 1,728 | 1,730 | 1,725 | 1,730 | ±0 | ±0% | 1,500 |
2014/01/08 | 1,730 | 1,730 | 1,728 | 1,730 | +1 | +0.1% | 1,400 |
2014/01/07 | 1,720 | 1,729 | 1,720 | 1,729 | +8 | +0.5% | 2,100 |
2014/01/06 | 1,715 | 1,738 | 1,715 | 1,721 | +9 | +0.5% | 4,000 |
2013/12/30 | 1,705 | 1,712 | 1,701 | 1,712 | +11 | +0.6% | 2,800 |
2013/12/27 | 1,700 | 1,702 | 1,690 | 1,701 | +2 | +0.1% | 2,700 |
2013/12/26 | 1,680 | 1,699 | 1,680 | 1,699 | +18 | +1.1% | 2,000 |
2013/12/25 | 1,685 | 1,692 | 1,680 | 1,681 | -3 | -0.2% | 6,500 |
2013/12/24 | 1,685 | 1,687 | 1,681 | 1,684 | +2 | +0.1% | 5,500 |
2013/12/20 | 1,687 | 1,687 | 1,681 | 1,682 | -5 | -0.3% | 3,200 |
2013/12/19 | 1,690 | 1,690 | 1,686 | 1,687 | -5 | -0.3% | 3,500 |
2013/12/18 | 1,690 | 1,695 | 1,687 | 1,692 | -2 | -0.1% | 3,900 |
2013/12/17 | 1,699 | 1,699 | 1,693 | 1,694 | -3 | -0.2% | 1,900 |
2013/12/16 | 1,695 | 1,698 | 1,691 | 1,697 | -1 | -0.1% | 2,200 |
2013/12/13 | 1,699 | 1,699 | 1,690 | 1,698 | +3 | +0.2% | 1,400 |
2013/12/12 | 1,692 | 1,695 | 1,691 | 1,695 | +1 | +0.1% | 1,400 |
2013/12/11 | 1,698 | 1,698 | 1,692 | 1,694 | -4 | -0.2% | 1,100 |
2013/12/10 | 1,700 | 1,700 | 1,683 | 1,698 | +5 | +0.3% | 3,000 |
2013/12/09 | 1,688 | 1,693 | 1,687 | 1,693 | +6 | +0.4% | 1,300 |
2013/12/06 | 1,681 | 1,687 | 1,681 | 1,687 | +6 | +0.4% | 600 |
2013/12/05 | 1,677 | 1,684 | 1,675 | 1,681 | +4 | +0.2% | 2,700 |
2013/12/04 | 1,677 | 1,677 | 1,675 | 1,677 | ±0 | ±0% | 2,600 |
2013/12/03 | 1,678 | 1,678 | 1,677 | 1,677 | -5 | -0.3% | 1,500 |
2013/12/02 | 1,700 | 1,700 | 1,680 | 1,682 | -2 | -0.1% | 3,800 |
2601~
2650
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 | 288,000円 | -1.5% | +79.8% | 0.24% | 100.07倍 | 4.95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 | 83,200円 | +18.2% | +16.3% | 3.61% | 10.14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 | 191,000円 | +9.4% | +13.2% | 3.14% | 13.36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 | 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