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 |
|---|---|---|---|---|---|---|---|
| 2012/11/21 | 1,545 | 1,550 | 1,540 | 1,540 | -3 | -0.2% | 400 |
| 2012/11/20 | 1,543 | 1,543 | 1,543 | 1,543 | +8 | +0.5% | 100 |
| 2012/11/19 | 1,535 | 1,535 | 1,535 | 1,535 | -13 | -0.8% | 200 |
| 2012/11/16 | 1,548 | 1,548 | 1,548 | 1,548 | ±0 | ±0% | 100 |
| 2012/11/15 | 1,533 | 1,548 | 1,533 | 1,548 | +15 | +1% | 300 |
| 2012/11/14 | 1,533 | 1,549 | 1,533 | 1,533 | - | - | 1,300 |
| 2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/12 | 1,542 | 1,542 | 1,539 | 1,539 | -3 | -0.2% | 700 |
| 2012/11/09 | 1,574 | 1,574 | 1,542 | 1,542 | -3 | -0.2% | 1,400 |
| 2012/11/08 | 1,550 | 1,550 | 1,545 | 1,545 | +2 | +0.1% | 200 |
| 2012/11/07 | 1,543 | 1,543 | 1,543 | 1,543 | -1 | -0.1% | 100 |
| 2012/11/06 | 1,552 | 1,553 | 1,544 | 1,544 | - | - | 400 |
| 2012/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/02 | 1,542 | 1,543 | 1,542 | 1,543 | +1 | +0.1% | 200 |
| 2012/11/01 | 1,542 | 1,550 | 1,542 | 1,542 | -3 | -0.2% | 400 |
| 2012/10/31 | 1,545 | 1,545 | 1,545 | 1,545 | +14 | +0.9% | 200 |
| 2012/10/30 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
| 2012/10/29 | 1,541 | 1,541 | 1,531 | 1,531 | -19 | -1.2% | 200 |
| 2012/10/26 | 1,546 | 1,550 | 1,546 | 1,550 | +4 | +0.3% | 200 |
| 2012/10/25 | 1,542 | 1,548 | 1,542 | 1,546 | +4 | +0.3% | 400 |
| 2012/10/24 | 1,542 | 1,542 | 1,542 | 1,542 | - | - | 100 |
| 2012/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/22 | 1,545 | 1,545 | 1,540 | 1,540 | -2 | -0.1% | 300 |
| 2012/10/19 | 1,543 | 1,543 | 1,542 | 1,542 | - | - | 200 |
| 2012/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/17 | 1,550 | 1,550 | 1,542 | 1,542 | -13 | -0.8% | 400 |
| 2012/10/16 | 1,540 | 1,555 | 1,540 | 1,555 | - | - | 300 |
| 2012/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/10/12 | 1,530 | 1,550 | 1,530 | 1,531 | +1 | +0.1% | 1,100 |
| 2012/10/11 | 1,530 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 400 |
| 2012/10/10 | 1,539 | 1,539 | 1,526 | 1,530 | ±0 | ±0% | 400 |
| 2012/10/09 | 1,530 | 1,541 | 1,530 | 1,530 | +4 | +0.3% | 700 |
| 2012/10/05 | 1,540 | 1,540 | 1,526 | 1,526 | +1 | +0.1% | 1,000 |
| 2012/10/04 | 1,525 | 1,525 | 1,525 | 1,525 | -4 | -0.3% | 100 |
| 2012/10/03 | 1,529 | 1,535 | 1,529 | 1,529 | +8 | +0.5% | 1,300 |
| 2012/10/02 | 1,530 | 1,530 | 1,521 | 1,521 | -8 | -0.5% | 300 |
| 2012/10/01 | 1,521 | 1,529 | 1,521 | 1,529 | +7 | +0.5% | 400 |
| 2012/09/28 | 1,530 | 1,532 | 1,522 | 1,522 | +2 | +0.1% | 1,500 |
| 2012/09/27 | 1,532 | 1,532 | 1,520 | 1,520 | -5 | -0.3% | 2,000 |
| 2012/09/26 | 1,508 | 1,537 | 1,508 | 1,525 | -63 | -4% | 5,800 |
| 2012/09/25 | 1,579 | 1,588 | 1,576 | 1,588 | +8 | +0.5% | 4,700 |
| 2012/09/24 | 1,572 | 1,580 | 1,572 | 1,580 | -1 | -0.1% | 2,200 |
| 2012/09/21 | 1,577 | 1,581 | 1,570 | 1,581 | +1 | +0.1% | 3,100 |
| 2012/09/20 | 1,577 | 1,580 | 1,572 | 1,580 | +3 | +0.2% | 700 |
| 2012/09/19 | 1,580 | 1,580 | 1,571 | 1,577 | -3 | -0.2% | 1,300 |
| 2012/09/18 | 1,572 | 1,580 | 1,572 | 1,580 | -1 | -0.1% | 800 |
| 2012/09/14 | 1,576 | 1,581 | 1,571 | 1,581 | -4 | -0.3% | 1,200 |
| 2012/09/13 | 1,575 | 1,585 | 1,575 | 1,585 | +15 | +1% | 700 |
| 2012/09/12 | 1,589 | 1,589 | 1,570 | 1,570 | -5 | -0.3% | 1,300 |
| 2012/09/11 | 1,585 | 1,590 | 1,575 | 1,575 | -14 | -0.9% | 600 |
2901～
2950
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 | 287,600円 | -1.5% | +79.8% | 0.24% | 99.93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 | 83,300円 | +18.2% | +16.3% | 3.60% | 10.15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 | 190,600円 | +9.4% | +13.2% | 3.15% | 13.33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 | 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
