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 |
---|---|---|---|---|---|---|---|
2013/02/08 | 1,610 | 1,610 | 1,600 | 1,600 | -9 | -0.6% | 1,300 |
2013/02/07 | 1,605 | 1,609 | 1,600 | 1,609 | +5 | +0.3% | 4,900 |
2013/02/06 | 1,603 | 1,605 | 1,599 | 1,604 | +3 | +0.2% | 2,500 |
2013/02/05 | 1,603 | 1,605 | 1,600 | 1,601 | -7 | -0.4% | 1,000 |
2013/02/04 | 1,594 | 1,608 | 1,593 | 1,608 | +8 | +0.5% | 1,900 |
2013/02/01 | 1,596 | 1,600 | 1,593 | 1,600 | +9 | +0.6% | 600 |
2013/01/31 | 1,599 | 1,605 | 1,591 | 1,591 | -7 | -0.4% | 3,300 |
2013/01/30 | 1,598 | 1,598 | 1,598 | 1,598 | +3 | +0.2% | 200 |
2013/01/29 | 1,595 | 1,599 | 1,595 | 1,595 | ±0 | ±0% | 2,200 |
2013/01/28 | 1,593 | 1,600 | 1,593 | 1,595 | -4 | -0.3% | 1,300 |
2013/01/25 | 1,598 | 1,599 | 1,591 | 1,599 | +2 | +0.1% | 2,100 |
2013/01/24 | 1,590 | 1,597 | 1,590 | 1,597 | +7 | +0.4% | 600 |
2013/01/23 | 1,590 | 1,590 | 1,590 | 1,590 | -5 | -0.3% | 100 |
2013/01/22 | 1,595 | 1,595 | 1,589 | 1,595 | ±0 | ±0% | 1,400 |
2013/01/21 | 1,595 | 1,595 | 1,590 | 1,595 | ±0 | ±0% | 1,300 |
2013/01/18 | 1,589 | 1,595 | 1,589 | 1,595 | +6 | +0.4% | 1,400 |
2013/01/17 | 1,590 | 1,595 | 1,589 | 1,589 | -1 | -0.1% | 2,100 |
2013/01/16 | 1,590 | 1,592 | 1,590 | 1,590 | +1 | +0.1% | 400 |
2013/01/15 | 1,585 | 1,590 | 1,585 | 1,589 | -1 | -0.1% | 1,700 |
2013/01/11 | 1,588 | 1,590 | 1,585 | 1,590 | +2 | +0.1% | 2,000 |
2013/01/10 | 1,590 | 1,590 | 1,588 | 1,588 | ±0 | ±0% | 800 |
2013/01/09 | 1,586 | 1,589 | 1,585 | 1,588 | +3 | +0.2% | 600 |
2013/01/08 | 1,581 | 1,590 | 1,581 | 1,585 | -5 | -0.3% | 1,700 |
2013/01/07 | 1,586 | 1,590 | 1,585 | 1,590 | ±0 | ±0% | 1,800 |
2013/01/04 | 1,579 | 1,595 | 1,579 | 1,590 | +11 | +0.7% | 1,900 |
2012/12/28 | 1,564 | 1,579 | 1,560 | 1,579 | +15 | +1% | 1,600 |
2012/12/27 | 1,561 | 1,575 | 1,561 | 1,564 | +3 | +0.2% | 400 |
2012/12/26 | 1,557 | 1,577 | 1,557 | 1,561 | +5 | +0.3% | 700 |
2012/12/25 | 1,564 | 1,575 | 1,556 | 1,556 | -13 | -0.8% | 2,100 |
2012/12/21 | 1,570 | 1,577 | 1,569 | 1,569 | +6 | +0.4% | 1,300 |
2012/12/20 | 1,568 | 1,568 | 1,563 | 1,563 | -12 | -0.8% | 1,400 |
2012/12/19 | 1,575 | 1,576 | 1,575 | 1,575 | +11 | +0.7% | 1,600 |
2012/12/18 | 1,576 | 1,576 | 1,564 | 1,564 | ±0 | ±0% | 1,500 |
2012/12/17 | 1,565 | 1,576 | 1,564 | 1,564 | -11 | -0.7% | 1,500 |
2012/12/14 | 1,578 | 1,578 | 1,565 | 1,575 | +5 | +0.3% | 1,500 |
2012/12/13 | 1,568 | 1,570 | 1,568 | 1,570 | +2 | +0.1% | 600 |
2012/12/12 | 1,562 | 1,568 | 1,562 | 1,568 | ±0 | ±0% | 700 |
2012/12/11 | 1,568 | 1,568 | 1,561 | 1,568 | ±0 | ±0% | 500 |
2012/12/10 | 1,567 | 1,568 | 1,567 | 1,568 | +1 | +0.1% | 400 |
2012/12/07 | 1,568 | 1,568 | 1,567 | 1,567 | -1 | -0.1% | 1,200 |
2012/12/06 | 1,564 | 1,568 | 1,564 | 1,568 | +7 | +0.4% | 200 |
2012/12/05 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 100 |
2012/12/04 | 1,560 | 1,562 | 1,554 | 1,561 | +11 | +0.7% | 1,200 |
2012/12/03 | 1,552 | 1,552 | 1,550 | 1,550 | ±0 | ±0% | 1,100 |
2012/11/30 | 1,550 | 1,550 | 1,540 | 1,550 | +10 | +0.6% | 400 |
2012/11/29 | 1,550 | 1,554 | 1,540 | 1,540 | -10 | -0.6% | 1,200 |
2012/11/28 | 1,541 | 1,550 | 1,541 | 1,550 | -2 | -0.1% | 300 |
2012/11/27 | 1,550 | 1,552 | 1,544 | 1,552 | +3 | +0.2% | 300 |
2012/11/26 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 500 |
2012/11/22 | 1,540 | 1,550 | 1,540 | 1,549 | +9 | +0.6% | 500 |
2851~
2900
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