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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 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 |
| 2012/06/29 | 1,535 | 1,540 | 1,535 | 1,540 | +1 | +0.1% | 700 |
| 2012/06/28 | 1,533 | 1,539 | 1,533 | 1,539 | +1 | +0.1% | 200 |
| 2012/06/27 | 1,535 | 1,538 | 1,535 | 1,538 | - | - | 500 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 1,531 | 1,533 | 1,531 | 1,533 | +8 | +0.5% | 600 |
| 2012/06/22 | 1,525 | 1,525 | 1,525 | 1,525 | -7 | -0.5% | 100 |
| 2012/06/21 | 1,520 | 1,532 | 1,520 | 1,532 | +12 | +0.8% | 200 |
| 2012/06/20 | 1,521 | 1,521 | 1,520 | 1,520 | ±0 | ±0% | 200 |
| 2012/06/19 | 1,537 | 1,537 | 1,516 | 1,520 | -17 | -1.1% | 1,400 |
| 2012/06/18 | 1,547 | 1,547 | 1,537 | 1,537 | -11 | -0.7% | 1,500 |
| 2012/06/15 | 1,548 | 1,548 | 1,548 | 1,548 | +8 | +0.5% | 200 |
| 2012/06/14 | 1,537 | 1,545 | 1,537 | 1,540 | +5 | +0.3% | 400 |
| 2012/06/13 | 1,530 | 1,535 | 1,530 | 1,535 | +5 | +0.3% | 600 |
| 2012/06/12 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2012/06/11 | 1,522 | 1,530 | 1,522 | 1,530 | +9 | +0.6% | 500 |
| 2012/06/08 | 1,529 | 1,529 | 1,521 | 1,521 | +1 | +0.1% | 400 |
| 2012/06/07 | 1,520 | 1,520 | 1,520 | 1,520 | -7 | -0.5% | 200 |
3001～
3050
件表示中 / 3586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 | 299,400円 | -1.5% | +79.8% | 0.23% | 104.03倍 | 5.08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 |
| 大 冷 | 190,500円 | +9.4% | +13.2% | 3.15% | 13.32倍 | 1.17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 | 217,500円 | -4.8% | - | 0.00% | - | 3.74倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
| 塩水糖 | 29,700円 | -2.4% | -15.4% | 1.68% | 6.27倍 | 0.57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 |
| 日東ベスト | 79,800円 | +3.2% | +9.9% | 1.50% | 21.45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 |
市場注目の銘柄
チャート関連のコラム
