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 |
---|---|---|---|---|---|---|---|
2012/04/17 | 1,520 | 1,530 | 1,520 | 1,528 | +10 | +0.7% | 1,500 |
2012/04/16 | 1,527 | 1,527 | 1,516 | 1,518 | +2 | +0.1% | 500 |
2012/04/13 | 1,529 | 1,529 | 1,516 | 1,516 | -13 | -0.9% | 2,100 |
2012/04/12 | 1,529 | 1,529 | 1,529 | 1,529 | +10 | +0.7% | 100 |
2012/04/11 | 1,519 | 1,519 | 1,519 | 1,519 | ±0 | ±0% | 100 |
2012/04/10 | 1,520 | 1,530 | 1,519 | 1,519 | -1 | -0.1% | 1,900 |
2012/04/09 | 1,521 | 1,524 | 1,520 | 1,520 | -1 | -0.1% | 1,100 |
2012/04/06 | 1,521 | 1,521 | 1,521 | 1,521 | -1 | -0.1% | 300 |
2012/04/05 | 1,523 | 1,523 | 1,520 | 1,522 | -3 | -0.2% | 2,200 |
2012/04/04 | 1,529 | 1,530 | 1,525 | 1,525 | -1 | -0.1% | 1,400 |
2012/04/03 | 1,525 | 1,526 | 1,525 | 1,526 | +5 | +0.3% | 800 |
2012/04/02 | 1,530 | 1,531 | 1,520 | 1,521 | -9 | -0.6% | 1,600 |
2012/03/30 | 1,520 | 1,542 | 1,520 | 1,530 | +10 | +0.7% | 1,200 |
2012/03/29 | 1,530 | 1,535 | 1,520 | 1,520 | -11 | -0.7% | 3,400 |
2012/03/28 | 1,525 | 1,545 | 1,525 | 1,531 | -60 | -3.8% | 6,900 |
2012/03/27 | 1,593 | 1,593 | 1,589 | 1,591 | -1 | -0.1% | 5,700 |
2012/03/26 | 1,594 | 1,594 | 1,590 | 1,592 | -2 | -0.1% | 3,400 |
2012/03/23 | 1,595 | 1,595 | 1,592 | 1,594 | -1 | -0.1% | 1,000 |
2012/03/22 | 1,585 | 1,595 | 1,585 | 1,595 | +2 | +0.1% | 5,000 |
2012/03/21 | 1,590 | 1,594 | 1,590 | 1,593 | +3 | +0.2% | 2,000 |
2012/03/19 | 1,585 | 1,594 | 1,584 | 1,590 | +6 | +0.4% | 3,300 |
2012/03/16 | 1,575 | 1,584 | 1,575 | 1,584 | +13 | +0.8% | 900 |
2012/03/15 | 1,583 | 1,585 | 1,570 | 1,571 | -9 | -0.6% | 2,200 |
2012/03/14 | 1,572 | 1,580 | 1,570 | 1,580 | +7 | +0.4% | 3,300 |
2012/03/13 | 1,576 | 1,578 | 1,573 | 1,573 | -3 | -0.2% | 800 |
2012/03/12 | 1,575 | 1,578 | 1,572 | 1,576 | +3 | +0.2% | 1,500 |
2012/03/09 | 1,574 | 1,574 | 1,572 | 1,573 | -2 | -0.1% | 2,200 |
2012/03/08 | 1,570 | 1,575 | 1,555 | 1,575 | +15 | +1% | 1,700 |
2012/03/07 | 1,565 | 1,570 | 1,560 | 1,560 | +5 | +0.3% | 2,100 |
2012/03/06 | 1,552 | 1,555 | 1,551 | 1,555 | +3 | +0.2% | 2,200 |
2012/03/05 | 1,549 | 1,553 | 1,549 | 1,552 | +3 | +0.2% | 1,700 |
2012/03/02 | 1,538 | 1,550 | 1,538 | 1,549 | +4 | +0.3% | 1,100 |
2012/03/01 | 1,550 | 1,551 | 1,545 | 1,545 | ±0 | ±0% | 2,400 |
2012/02/29 | 1,539 | 1,545 | 1,539 | 1,545 | +7 | +0.5% | 1,800 |
2012/02/28 | 1,538 | 1,538 | 1,530 | 1,538 | +8 | +0.5% | 2,400 |
2012/02/27 | 1,538 | 1,538 | 1,529 | 1,530 | -5 | -0.3% | 2,300 |
2012/02/24 | 1,534 | 1,535 | 1,534 | 1,535 | +2 | +0.1% | 800 |
2012/02/23 | 1,534 | 1,534 | 1,530 | 1,533 | +3 | +0.2% | 400 |
2012/02/22 | 1,529 | 1,532 | 1,525 | 1,530 | +1 | +0.1% | 800 |
2012/02/21 | 1,529 | 1,529 | 1,525 | 1,529 | +4 | +0.3% | 900 |
2012/02/20 | 1,530 | 1,530 | 1,525 | 1,525 | -4 | -0.3% | 1,700 |
2012/02/17 | 1,526 | 1,529 | 1,525 | 1,529 | +1 | +0.1% | 500 |
2012/02/16 | 1,521 | 1,529 | 1,521 | 1,528 | ±0 | ±0% | 500 |
2012/02/15 | 1,521 | 1,528 | 1,521 | 1,528 | - | - | 300 |
2012/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/02/13 | 1,515 | 1,522 | 1,515 | 1,520 | +7 | +0.5% | 400 |
2012/02/10 | 1,523 | 1,523 | 1,513 | 1,513 | +2 | +0.1% | 700 |
2012/02/09 | 1,511 | 1,511 | 1,511 | 1,511 | -15 | -1% | 1,100 |
2012/02/08 | 1,526 | 1,526 | 1,520 | 1,526 | ±0 | ±0% | 600 |
2012/02/07 | 1,512 | 1,526 | 1,512 | 1,526 | +14 | +0.9% | 300 |
3051~
3100
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 | 285,600円 | -1.5% | +79.8% | 0.25% | 99.24倍 | 4.91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 | 82,900円 | +18.2% | +16.3% | 3.62% | 10.10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 | 80,600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