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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,705 | 1,705 | 1,698 | 1,700 | -2 | -0.1% | 2,200 |
| 2013/08/21 | 1,700 | 1,703 | 1,700 | 1,702 | +7 | +0.4% | 1,800 |
| 2013/08/20 | 1,699 | 1,699 | 1,695 | 1,695 | ±0 | ±0% | 700 |
| 2013/08/19 | 1,699 | 1,699 | 1,695 | 1,695 | +3 | +0.2% | 400 |
| 2013/08/16 | 1,700 | 1,700 | 1,692 | 1,692 | -8 | -0.5% | 1,100 |
| 2013/08/15 | 1,695 | 1,700 | 1,695 | 1,700 | +5 | +0.3% | 400 |
| 2013/08/14 | 1,700 | 1,700 | 1,686 | 1,695 | ±0 | ±0% | 2,900 |
| 2013/08/13 | 1,700 | 1,700 | 1,690 | 1,695 | ±0 | ±0% | 700 |
| 2013/08/12 | 1,695 | 1,695 | 1,694 | 1,695 | -3 | -0.2% | 900 |
| 2013/08/09 | 1,699 | 1,699 | 1,695 | 1,698 | -1 | -0.1% | 1,500 |
| 2013/08/08 | 1,698 | 1,699 | 1,693 | 1,699 | +5 | +0.3% | 1,800 |
| 2013/08/07 | 1,695 | 1,695 | 1,694 | 1,694 | -1 | -0.1% | 1,000 |
| 2013/08/06 | 1,695 | 1,695 | 1,693 | 1,695 | +7 | +0.4% | 900 |
| 2013/08/05 | 1,686 | 1,693 | 1,686 | 1,688 | +2 | +0.1% | 2,100 |
| 2013/08/02 | 1,687 | 1,693 | 1,685 | 1,686 | -5 | -0.3% | 2,400 |
| 2013/08/01 | 1,688 | 1,691 | 1,688 | 1,691 | +5 | +0.3% | 600 |
| 2013/07/31 | 1,684 | 1,686 | 1,684 | 1,686 | -4 | -0.2% | 200 |
| 2013/07/30 | 1,680 | 1,691 | 1,680 | 1,690 | +16 | +1% | 1,000 |
| 2013/07/29 | 1,685 | 1,685 | 1,674 | 1,674 | -11 | -0.7% | 2,100 |
| 2013/07/26 | 1,687 | 1,689 | 1,675 | 1,685 | -3 | -0.2% | 1,400 |
| 2013/07/25 | 1,690 | 1,690 | 1,674 | 1,688 | -1 | -0.1% | 1,700 |
| 2013/07/24 | 1,689 | 1,689 | 1,688 | 1,689 | ±0 | ±0% | 2,100 |
| 2013/07/23 | 1,677 | 1,689 | 1,673 | 1,689 | +14 | +0.8% | 2,700 |
| 2013/07/22 | 1,680 | 1,683 | 1,675 | 1,675 | -5 | -0.3% | 1,700 |
| 2013/07/19 | 1,673 | 1,680 | 1,673 | 1,680 | +7 | +0.4% | 1,400 |
| 2013/07/18 | 1,682 | 1,682 | 1,673 | 1,673 | -2 | -0.1% | 2,300 |
| 2013/07/17 | 1,675 | 1,677 | 1,675 | 1,675 | ±0 | ±0% | 700 |
| 2013/07/16 | 1,674 | 1,676 | 1,674 | 1,675 | +1 | +0.1% | 900 |
| 2013/07/12 | 1,680 | 1,680 | 1,674 | 1,674 | -1 | -0.1% | 2,200 |
| 2013/07/11 | 1,675 | 1,675 | 1,672 | 1,675 | -3 | -0.2% | 1,500 |
| 2013/07/10 | 1,670 | 1,679 | 1,670 | 1,678 | +8 | +0.5% | 800 |
| 2013/07/09 | 1,679 | 1,680 | 1,670 | 1,670 | -9 | -0.5% | 1,900 |
| 2013/07/08 | 1,680 | 1,680 | 1,670 | 1,679 | +9 | +0.5% | 1,600 |
| 2013/07/05 | 1,670 | 1,677 | 1,670 | 1,670 | +4 | +0.2% | 1,000 |
| 2013/07/04 | 1,673 | 1,674 | 1,666 | 1,666 | +1 | +0.1% | 800 |
| 2013/07/03 | 1,660 | 1,675 | 1,660 | 1,665 | -5 | -0.3% | 2,400 |
| 2013/07/02 | 1,661 | 1,670 | 1,661 | 1,670 | +9 | +0.5% | 1,000 |
| 2013/07/01 | 1,650 | 1,661 | 1,650 | 1,661 | +10 | +0.6% | 2,300 |
| 2013/06/28 | 1,662 | 1,663 | 1,651 | 1,651 | +6 | +0.4% | 1,000 |
| 2013/06/27 | 1,662 | 1,662 | 1,636 | 1,645 | +5 | +0.3% | 700 |
| 2013/06/26 | 1,660 | 1,661 | 1,640 | 1,640 | -16 | -1% | 2,200 |
| 2013/06/25 | 1,655 | 1,657 | 1,655 | 1,656 | +3 | +0.2% | 500 |
| 2013/06/24 | 1,656 | 1,660 | 1,653 | 1,653 | +1 | +0.1% | 1,600 |
| 2013/06/21 | 1,652 | 1,670 | 1,649 | 1,652 | +2 | +0.1% | 2,000 |
| 2013/06/20 | 1,670 | 1,670 | 1,650 | 1,650 | -10 | -0.6% | 1,400 |
| 2013/06/19 | 1,660 | 1,660 | 1,630 | 1,660 | +1 | +0.1% | 2,300 |
| 2013/06/18 | 1,649 | 1,660 | 1,640 | 1,659 | +22 | +1.3% | 1,800 |
| 2013/06/17 | 1,631 | 1,650 | 1,631 | 1,637 | +6 | +0.4% | 1,400 |
| 2013/06/14 | 1,632 | 1,655 | 1,631 | 1,631 | -29 | -1.7% | 500 |
| 2013/06/13 | 1,640 | 1,660 | 1,629 | 1,660 | +21 | +1.3% | 1,500 |
2751～
2800
件表示中 / 3586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 | 299,400円 | -1.5% | +79.8% | 0.23% | 104.03倍 | 5.08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 |
| 大 冷 | 190,500円 | +9.4% | +13.2% | 3.15% | 13.32倍 | 1.17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 |
| Ｊフロンティア | 217,500円 | -4.8% | - | 0.00% | - | 3.74倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
| 塩水糖 | 29,700円 | -2.4% | -15.4% | 1.68% | 6.27倍 | 0.57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 |
| 日東ベスト | 79,800円 | +3.2% | +9.9% | 1.50% | 21.45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 |
市場注目の銘柄
チャート関連のコラム
