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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 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 |
| 2013/06/12 | 1,625 | 1,639 | 1,624 | 1,639 | +8 | +0.5% | 600 |
| 2013/06/11 | 1,649 | 1,649 | 1,628 | 1,631 | +9 | +0.6% | 1,700 |
| 2013/06/10 | 1,629 | 1,642 | 1,616 | 1,622 | +4 | +0.2% | 900 |
| 2013/06/07 | 1,619 | 1,620 | 1,617 | 1,618 | -16 | -1% | 1,500 |
| 2013/06/06 | 1,620 | 1,634 | 1,620 | 1,634 | +14 | +0.9% | 2,500 |
| 2013/06/05 | 1,620 | 1,626 | 1,620 | 1,620 | -26 | -1.6% | 5,200 |
| 2013/06/04 | 1,620 | 1,646 | 1,620 | 1,646 | -19 | -1.1% | 3,500 |
| 2013/06/03 | 1,670 | 1,670 | 1,665 | 1,665 | -5 | -0.3% | 1,700 |
| 2013/05/31 | 1,669 | 1,670 | 1,669 | 1,670 | ±0 | ±0% | 300 |
| 2013/05/30 | 1,666 | 1,670 | 1,666 | 1,670 | -5 | -0.3% | 400 |
| 2013/05/29 | 1,666 | 1,675 | 1,666 | 1,675 | +9 | +0.5% | 600 |
| 2013/05/28 | 1,680 | 1,680 | 1,663 | 1,666 | -14 | -0.8% | 1,000 |
| 2013/05/27 | 1,670 | 1,680 | 1,665 | 1,680 | +5 | +0.3% | 3,100 |
| 2013/05/24 | 1,680 | 1,680 | 1,671 | 1,675 | -5 | -0.3% | 2,400 |
2951～
3000
件表示中 / 3772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 | 330,500円 | +1.3% | +125.4% | 0.21% | 114.84倍 | 5.63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 | 86,600円 | +3.0% | +14.5% | 3.93% | 9.22倍 | 0.83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 |
| ピエトロ | 174,500円 | +5.9% | +25.0% | 1.38% | 201.50倍 | 1.90倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| 大 冷 | 198,800円 | +2.6% | +18.5% | 3.02% | 17.36倍 | 1.33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 | 198,600円 | +9.8% | +3.9% | 0.00% | 103.65倍 | 7.38倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
市場注目の銘柄
チャート関連のコラム
