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 |
|---|---|---|---|---|---|---|---|
| 2014/08/28 | 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 |
| 2014/07/14 | 1,889 | 1,889 | 1,879 | 1,879 | -9 | -0.5% | 2,200 |
| 2014/07/11 | 1,887 | 1,889 | 1,880 | 1,888 | -1 | -0.1% | 2,300 |
| 2014/07/10 | 1,900 | 1,912 | 1,889 | 1,889 | +6 | +0.3% | 3,500 |
| 2014/07/09 | 1,876 | 1,898 | 1,876 | 1,883 | -16 | -0.8% | 1,200 |
| 2014/07/08 | 1,880 | 1,899 | 1,880 | 1,899 | +19 | +1% | 1,800 |
| 2014/07/07 | 1,860 | 1,880 | 1,857 | 1,880 | +20 | +1.1% | 4,800 |
| 2014/07/04 | 1,853 | 1,860 | 1,853 | 1,860 | +10 | +0.5% | 1,900 |
| 2014/07/03 | 1,841 | 1,850 | 1,841 | 1,850 | +10 | +0.5% | 3,800 |
| 2014/07/02 | 1,849 | 1,856 | 1,840 | 1,840 | -4 | -0.2% | 3,900 |
| 2014/07/01 | 1,845 | 1,848 | 1,843 | 1,844 | +2 | +0.1% | 2,100 |
| 2014/06/30 | 1,844 | 1,846 | 1,842 | 1,842 | +1 | +0.1% | 2,400 |
| 2014/06/27 | 1,841 | 1,845 | 1,841 | 1,841 | ±0 | ±0% | 900 |
| 2014/06/26 | 1,835 | 1,842 | 1,830 | 1,841 | +8 | +0.4% | 2,000 |
| 2014/06/25 | 1,840 | 1,840 | 1,833 | 1,833 | +3 | +0.2% | 800 |
| 2014/06/24 | 1,830 | 1,833 | 1,830 | 1,830 | ±0 | ±0% | 700 |
| 2014/06/23 | 1,821 | 1,830 | 1,821 | 1,830 | +9 | +0.5% | 600 |
| 2014/06/20 | 1,829 | 1,830 | 1,821 | 1,821 | -8 | -0.4% | 2,300 |
| 2014/06/19 | 1,828 | 1,831 | 1,826 | 1,829 | +2 | +0.1% | 2,400 |
2601～
2650
件表示中 / 3685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 | 309,500円 | -1.5% | +79.8% | 0.23% | 107.54倍 | 5.26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 |
| シノブフース | 88,600円 | +5.2% | -1.7% | 3.05% | 10.66倍 | 0.67倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 東洋糖 | 207,400円 | +3.4% | -34.0% | 1.69% | 12.57倍 | 1.00倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| 塩水糖 | 31,500円 | +2.4% | +45.7% | 3.17% | 4.12倍 | 0.60倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
| Ｊフロンティア | 183,700円 | +18.6% | - | 0.00% | 239.82倍 | 8.27倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
市場注目の銘柄
チャート関連のコラム
