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 |
---|---|---|---|---|---|---|---|
2013/04/23 | 1,658 | 1,658 | 1,655 | 1,658 | +1 | +0.1% | 700 |
2013/04/22 | 1,657 | 1,660 | 1,657 | 1,657 | +5 | +0.3% | 2,500 |
2013/04/19 | 1,652 | 1,652 | 1,652 | 1,652 | -3 | -0.2% | 100 |
2013/04/18 | 1,660 | 1,660 | 1,655 | 1,655 | -5 | -0.3% | 3,000 |
2013/04/17 | 1,660 | 1,660 | 1,651 | 1,660 | ±0 | ±0% | 700 |
2013/04/16 | 1,659 | 1,660 | 1,650 | 1,660 | +3 | +0.2% | 900 |
2013/04/15 | 1,655 | 1,657 | 1,650 | 1,657 | +3 | +0.2% | 1,200 |
2013/04/12 | 1,645 | 1,654 | 1,645 | 1,654 | +9 | +0.5% | 3,200 |
2013/04/11 | 1,643 | 1,649 | 1,643 | 1,645 | +5 | +0.3% | 1,000 |
2013/04/10 | 1,634 | 1,640 | 1,632 | 1,640 | +9 | +0.6% | 1,700 |
2013/04/09 | 1,635 | 1,635 | 1,631 | 1,631 | -4 | -0.2% | 700 |
2013/04/08 | 1,635 | 1,640 | 1,633 | 1,635 | ±0 | ±0% | 1,800 |
2013/04/05 | 1,628 | 1,635 | 1,621 | 1,635 | +6 | +0.4% | 2,900 |
2013/04/04 | 1,630 | 1,630 | 1,624 | 1,629 | -1 | -0.1% | 1,200 |
2013/04/03 | 1,625 | 1,630 | 1,624 | 1,630 | +6 | +0.4% | 600 |
2013/04/02 | 1,630 | 1,632 | 1,624 | 1,624 | -8 | -0.5% | 2,000 |
2013/04/01 | 1,645 | 1,645 | 1,630 | 1,632 | -13 | -0.8% | 3,600 |
2013/03/29 | 1,650 | 1,654 | 1,645 | 1,645 | +2 | +0.1% | 1,700 |
2013/03/28 | 1,641 | 1,649 | 1,641 | 1,643 | +2 | +0.1% | 2,300 |
2013/03/27 | 1,624 | 1,680 | 1,624 | 1,641 | -61 | -3.6% | 9,300 |
2013/03/26 | 1,696 | 1,702 | 1,695 | 1,702 | +2 | +0.1% | 6,700 |
2013/03/25 | 1,698 | 1,700 | 1,691 | 1,700 | +2 | +0.1% | 5,400 |
2013/03/22 | 1,700 | 1,700 | 1,687 | 1,698 | -2 | -0.1% | 6,600 |
2013/03/21 | 1,690 | 1,700 | 1,690 | 1,700 | +12 | +0.7% | 2,800 |
2013/03/19 | 1,688 | 1,689 | 1,682 | 1,688 | +8 | +0.5% | 2,600 |
2013/03/18 | 1,688 | 1,689 | 1,680 | 1,680 | -8 | -0.5% | 3,200 |
2013/03/15 | 1,672 | 1,700 | 1,672 | 1,688 | +16 | +1% | 3,100 |
2013/03/14 | 1,690 | 1,691 | 1,668 | 1,672 | -8 | -0.5% | 2,200 |
2013/03/13 | 1,663 | 1,680 | 1,663 | 1,680 | +17 | +1% | 2,900 |
2013/03/12 | 1,666 | 1,666 | 1,655 | 1,663 | +4 | +0.2% | 3,600 |
2013/03/11 | 1,648 | 1,659 | 1,645 | 1,659 | +9 | +0.5% | 4,300 |
2013/03/08 | 1,649 | 1,650 | 1,642 | 1,650 | +10 | +0.6% | 3,200 |
2013/03/07 | 1,640 | 1,650 | 1,640 | 1,640 | ±0 | ±0% | 2,500 |
2013/03/06 | 1,633 | 1,640 | 1,633 | 1,640 | +7 | +0.4% | 1,800 |
2013/03/05 | 1,625 | 1,634 | 1,625 | 1,633 | +8 | +0.5% | 1,900 |
2013/03/04 | 1,624 | 1,625 | 1,624 | 1,625 | +2 | +0.1% | 1,900 |
2013/03/01 | 1,621 | 1,623 | 1,620 | 1,623 | ±0 | ±0% | 2,200 |
2013/02/28 | 1,620 | 1,623 | 1,619 | 1,623 | -1 | -0.1% | 3,400 |
2013/02/27 | 1,624 | 1,624 | 1,623 | 1,624 | +4 | +0.2% | 2,400 |
2013/02/26 | 1,610 | 1,620 | 1,609 | 1,620 | +10 | +0.6% | 2,400 |
2013/02/25 | 1,610 | 1,610 | 1,607 | 1,610 | +2 | +0.1% | 1,700 |
2013/02/22 | 1,606 | 1,608 | 1,605 | 1,608 | -2 | -0.1% | 700 |
2013/02/21 | 1,605 | 1,610 | 1,605 | 1,610 | +5 | +0.3% | 1,200 |
2013/02/20 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 600 |
2013/02/19 | 1,596 | 1,608 | 1,596 | 1,600 | ±0 | ±0% | 600 |
2013/02/18 | 1,594 | 1,609 | 1,594 | 1,600 | +8 | +0.5% | 600 |
2013/02/15 | 1,600 | 1,608 | 1,592 | 1,592 | -1 | -0.1% | 1,000 |
2013/02/14 | 1,598 | 1,598 | 1,592 | 1,593 | -7 | -0.4% | 2,100 |
2013/02/13 | 1,598 | 1,608 | 1,598 | 1,600 | -3 | -0.2% | 2,000 |
2013/02/12 | 1,608 | 1,608 | 1,600 | 1,603 | +3 | +0.2% | 1,400 |
2801~
2850
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 | 287,500円 | -1.5% | +79.8% | 0.24% | 99.90倍 | 4.94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 | 190,700円 | +9.4% | +13.2% | 3.15% | 13.34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 | 80,500円 | +6.9% | +64.8% | 1.49% | 16.23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 | 27,800円 | -2.4% | -15.4% | 1.80% | 5.87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