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 |
|---|---|---|---|---|---|---|---|
| 2013/11/29 | 1,679 | 1,684 | 1,676 | 1,684 | +4 | +0.2% | 3,000 |
| 2013/11/28 | 1,680 | 1,680 | 1,678 | 1,680 | +1 | +0.1% | 900 |
| 2013/11/27 | 1,674 | 1,680 | 1,674 | 1,679 | +5 | +0.3% | 1,000 |
| 2013/11/26 | 1,674 | 1,679 | 1,674 | 1,674 | ±0 | ±0% | 600 |
| 2013/11/25 | 1,677 | 1,680 | 1,674 | 1,674 | +2 | +0.1% | 2,400 |
| 2013/11/22 | 1,671 | 1,672 | 1,671 | 1,672 | -4 | -0.2% | 900 |
| 2013/11/21 | 1,675 | 1,676 | 1,673 | 1,676 | -4 | -0.2% | 1,100 |
| 2013/11/20 | 1,678 | 1,680 | 1,673 | 1,680 | +3 | +0.2% | 1,700 |
| 2013/11/19 | 1,672 | 1,678 | 1,671 | 1,677 | +5 | +0.3% | 2,400 |
| 2013/11/18 | 1,678 | 1,678 | 1,672 | 1,672 | +2 | +0.1% | 700 |
| 2013/11/15 | 1,670 | 1,678 | 1,669 | 1,670 | ±0 | ±0% | 3,400 |
| 2013/11/14 | 1,677 | 1,677 | 1,670 | 1,670 | ±0 | ±0% | 900 |
| 2013/11/13 | 1,678 | 1,678 | 1,670 | 1,670 | +4 | +0.2% | 200 |
| 2013/11/12 | 1,666 | 1,678 | 1,666 | 1,666 | -10 | -0.6% | 1,900 |
| 2013/11/11 | 1,662 | 1,676 | 1,662 | 1,676 | +5 | +0.3% | 3,300 |
| 2013/11/08 | 1,668 | 1,671 | 1,668 | 1,671 | +1 | +0.1% | 1,300 |
| 2013/11/07 | 1,680 | 1,680 | 1,670 | 1,670 | -3 | -0.2% | 1,100 |
| 2013/11/06 | 1,670 | 1,675 | 1,670 | 1,673 | +9 | +0.5% | 1,300 |
| 2013/11/05 | 1,670 | 1,679 | 1,661 | 1,664 | -6 | -0.4% | 1,600 |
| 2013/11/01 | 1,679 | 1,679 | 1,670 | 1,670 | -2 | -0.1% | 600 |
| 2013/10/31 | 1,678 | 1,679 | 1,670 | 1,672 | -6 | -0.4% | 600 |
| 2013/10/30 | 1,667 | 1,679 | 1,667 | 1,678 | +3 | +0.2% | 800 |
| 2013/10/29 | 1,678 | 1,679 | 1,670 | 1,675 | -2 | -0.1% | 1,500 |
| 2013/10/28 | 1,678 | 1,678 | 1,666 | 1,677 | -1 | -0.1% | 1,700 |
| 2013/10/25 | 1,666 | 1,679 | 1,665 | 1,678 | +13 | +0.8% | 2,500 |
| 2013/10/24 | 1,663 | 1,665 | 1,662 | 1,665 | ±0 | ±0% | 1,400 |
| 2013/10/23 | 1,664 | 1,670 | 1,663 | 1,665 | ±0 | ±0% | 700 |
| 2013/10/22 | 1,662 | 1,675 | 1,662 | 1,665 | -1 | -0.1% | 600 |
| 2013/10/21 | 1,670 | 1,675 | 1,665 | 1,666 | -4 | -0.2% | 2,000 |
| 2013/10/18 | 1,666 | 1,670 | 1,666 | 1,670 | +3 | +0.2% | 300 |
| 2013/10/17 | 1,669 | 1,670 | 1,665 | 1,667 | -3 | -0.2% | 2,700 |
| 2013/10/16 | 1,668 | 1,670 | 1,651 | 1,670 | +9 | +0.5% | 2,700 |
| 2013/10/15 | 1,655 | 1,661 | 1,655 | 1,661 | -6 | -0.4% | 1,400 |
| 2013/10/11 | 1,661 | 1,667 | 1,661 | 1,667 | +7 | +0.4% | 1,900 |
| 2013/10/10 | 1,669 | 1,669 | 1,655 | 1,660 | -6 | -0.4% | 1,000 |
| 2013/10/09 | 1,650 | 1,666 | 1,649 | 1,666 | -2 | -0.1% | 3,800 |
| 2013/10/08 | 1,655 | 1,668 | 1,654 | 1,668 | +8 | +0.5% | 3,300 |
| 2013/10/07 | 1,675 | 1,675 | 1,660 | 1,660 | -1 | -0.1% | 1,000 |
| 2013/10/04 | 1,671 | 1,671 | 1,661 | 1,661 | -4 | -0.2% | 2,400 |
| 2013/10/03 | 1,668 | 1,668 | 1,665 | 1,665 | -5 | -0.3% | 1,900 |
| 2013/10/02 | 1,670 | 1,671 | 1,667 | 1,670 | -1 | -0.1% | 2,500 |
| 2013/10/01 | 1,674 | 1,675 | 1,671 | 1,671 | -3 | -0.2% | 1,800 |
| 2013/09/30 | 1,672 | 1,675 | 1,672 | 1,674 | -10 | -0.6% | 4,300 |
| 2013/09/27 | 1,685 | 1,689 | 1,684 | 1,684 | +10 | +0.6% | 3,400 |
| 2013/09/26 | 1,644 | 1,680 | 1,643 | 1,674 | -72 | -4.1% | 13,300 |
| 2013/09/25 | 1,740 | 1,780 | 1,731 | 1,746 | +16 | +0.9% | 10,600 |
| 2013/09/24 | 1,723 | 1,749 | 1,723 | 1,730 | +8 | +0.5% | 8,200 |
| 2013/09/20 | 1,719 | 1,722 | 1,711 | 1,722 | +9 | +0.5% | 4,200 |
| 2013/09/19 | 1,700 | 1,725 | 1,699 | 1,713 | +13 | +0.8% | 4,800 |
| 2013/09/18 | 1,700 | 1,700 | 1,698 | 1,700 | ±0 | ±0% | 5,200 |
2651～
2700
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
