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 |
---|---|---|---|---|---|---|---|
2012/09/10 | 1,585 | 1,590 | 1,580 | 1,589 | +2 | +0.1% | 1,700 |
2012/09/07 | 1,587 | 1,587 | 1,587 | 1,587 | +7 | +0.4% | 200 |
2012/09/06 | 1,590 | 1,590 | 1,580 | 1,580 | -10 | -0.6% | 1,300 |
2012/09/05 | 1,590 | 1,590 | 1,581 | 1,590 | ±0 | ±0% | 2,600 |
2012/09/04 | 1,586 | 1,590 | 1,586 | 1,590 | +3 | +0.2% | 500 |
2012/09/03 | 1,590 | 1,590 | 1,580 | 1,587 | -2 | -0.1% | 600 |
2012/08/31 | 1,580 | 1,589 | 1,580 | 1,589 | +2 | +0.1% | 700 |
2012/08/30 | 1,590 | 1,590 | 1,570 | 1,587 | +17 | +1.1% | 700 |
2012/08/29 | 1,576 | 1,590 | 1,570 | 1,570 | -5 | -0.3% | 2,500 |
2012/08/28 | 1,575 | 1,575 | 1,575 | 1,575 | -5 | -0.3% | 800 |
2012/08/27 | 1,580 | 1,580 | 1,575 | 1,580 | ±0 | ±0% | 1,000 |
2012/08/24 | 1,579 | 1,580 | 1,579 | 1,580 | +1 | +0.1% | 900 |
2012/08/23 | 1,575 | 1,579 | 1,575 | 1,579 | +4 | +0.3% | 700 |
2012/08/22 | 1,575 | 1,575 | 1,573 | 1,575 | +4 | +0.3% | 800 |
2012/08/21 | 1,570 | 1,571 | 1,570 | 1,571 | +1 | +0.1% | 300 |
2012/08/20 | 1,570 | 1,570 | 1,570 | 1,570 | +5 | +0.3% | 900 |
2012/08/17 | 1,554 | 1,565 | 1,554 | 1,565 | ±0 | ±0% | 500 |
2012/08/16 | 1,568 | 1,568 | 1,565 | 1,565 | -3 | -0.2% | 1,100 |
2012/08/15 | 1,568 | 1,568 | 1,568 | 1,568 | +18 | +1.2% | 100 |
2012/08/14 | 1,570 | 1,570 | 1,550 | 1,550 | - | - | 2,000 |
2012/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/08/10 | 1,555 | 1,568 | 1,550 | 1,550 | -18 | -1.1% | 2,400 |
2012/08/09 | 1,568 | 1,568 | 1,568 | 1,568 | +2 | +0.1% | 100 |
2012/08/08 | 1,568 | 1,569 | 1,566 | 1,566 | -2 | -0.1% | 600 |
2012/08/07 | 1,570 | 1,570 | 1,568 | 1,568 | +13 | +0.8% | 1,100 |
2012/08/06 | 1,555 | 1,555 | 1,552 | 1,555 | -5 | -0.3% | 400 |
2012/08/03 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 100 |
2012/08/02 | 1,565 | 1,565 | 1,552 | 1,560 | -3 | -0.2% | 900 |
2012/08/01 | 1,564 | 1,564 | 1,563 | 1,563 | +3 | +0.2% | 200 |
2012/07/31 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 600 |
2012/07/30 | 1,559 | 1,560 | 1,552 | 1,560 | +1 | +0.1% | 800 |
2012/07/27 | 1,559 | 1,559 | 1,559 | 1,559 | +8 | +0.5% | 200 |
2012/07/26 | 1,559 | 1,559 | 1,550 | 1,551 | ±0 | ±0% | 600 |
2012/07/25 | 1,563 | 1,563 | 1,550 | 1,551 | -12 | -0.8% | 1,300 |
2012/07/24 | 1,563 | 1,563 | 1,561 | 1,563 | ±0 | ±0% | 400 |
2012/07/23 | 1,566 | 1,570 | 1,563 | 1,563 | -3 | -0.2% | 800 |
2012/07/20 | 1,560 | 1,566 | 1,560 | 1,566 | +3 | +0.2% | 1,400 |
2012/07/19 | 1,565 | 1,565 | 1,563 | 1,563 | -2 | -0.1% | 400 |
2012/07/18 | 1,565 | 1,565 | 1,565 | 1,565 | +7 | +0.4% | 600 |
2012/07/17 | 1,554 | 1,558 | 1,553 | 1,558 | +3 | +0.2% | 900 |
2012/07/13 | 1,550 | 1,555 | 1,550 | 1,555 | +4 | +0.3% | 400 |
2012/07/12 | 1,550 | 1,555 | 1,550 | 1,551 | +1 | +0.1% | 400 |
2012/07/11 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
2012/07/10 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 500 |
2012/07/09 | 1,548 | 1,550 | 1,543 | 1,550 | +2 | +0.1% | 300 |
2012/07/06 | 1,549 | 1,555 | 1,548 | 1,548 | -1 | -0.1% | 300 |
2012/07/05 | 1,557 | 1,557 | 1,549 | 1,549 | -8 | -0.5% | 300 |
2012/07/04 | 1,543 | 1,557 | 1,543 | 1,557 | -1 | -0.1% | 200 |
2012/07/03 | 1,556 | 1,558 | 1,540 | 1,558 | +20 | +1.3% | 1,300 |
2012/07/02 | 1,536 | 1,544 | 1,536 | 1,538 | -2 | -0.1% | 600 |
2951~
3000
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