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 |
---|---|---|---|---|---|---|---|
2012/02/06 | 1,534 | 1,534 | 1,512 | 1,512 | +2 | +0.1% | 1,500 |
2012/02/03 | 1,510 | 1,510 | 1,510 | 1,510 | +4 | +0.3% | 100 |
2012/02/02 | 1,506 | 1,506 | 1,506 | 1,506 | ±0 | ±0% | 600 |
2012/02/01 | 1,506 | 1,506 | 1,506 | 1,506 | +3 | +0.2% | 200 |
2012/01/31 | 1,515 | 1,515 | 1,503 | 1,503 | -12 | -0.8% | 500 |
2012/01/30 | 1,510 | 1,515 | 1,503 | 1,515 | +14 | +0.9% | 400 |
2012/01/27 | 1,507 | 1,521 | 1,500 | 1,501 | -6 | -0.4% | 1,500 |
2012/01/26 | 1,509 | 1,509 | 1,500 | 1,507 | ±0 | ±0% | 400 |
2012/01/25 | 1,505 | 1,507 | 1,505 | 1,507 | +8 | +0.5% | 200 |
2012/01/24 | 1,499 | 1,499 | 1,499 | 1,499 | +1 | +0.1% | 200 |
2012/01/23 | 1,497 | 1,501 | 1,495 | 1,498 | ±0 | ±0% | 600 |
2012/01/20 | 1,495 | 1,498 | 1,495 | 1,498 | +3 | +0.2% | 600 |
2012/01/19 | 1,493 | 1,495 | 1,493 | 1,495 | - | - | 300 |
2012/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/01/17 | 1,500 | 1,500 | 1,492 | 1,492 | -8 | -0.5% | 600 |
2012/01/16 | 1,508 | 1,508 | 1,491 | 1,500 | +11 | +0.7% | 1,200 |
2012/01/13 | 1,489 | 1,489 | 1,489 | 1,489 | -7 | -0.5% | 1,100 |
2012/01/12 | 1,496 | 1,496 | 1,496 | 1,496 | -14 | -0.9% | 100 |
2012/01/11 | 1,510 | 1,510 | 1,510 | 1,510 | +1 | +0.1% | 900 |
2012/01/10 | 1,510 | 1,510 | 1,500 | 1,509 | +4 | +0.3% | 800 |
2012/01/06 | 1,492 | 1,505 | 1,492 | 1,505 | ±0 | ±0% | 600 |
2012/01/05 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 200 |
2012/01/04 | 1,498 | 1,505 | 1,486 | 1,505 | +19 | +1.3% | 700 |
2011/12/30 | 1,485 | 1,499 | 1,484 | 1,486 | -14 | -0.9% | 500 |
2011/12/29 | 1,498 | 1,500 | 1,493 | 1,500 | +1 | +0.1% | 500 |
2011/12/28 | 1,494 | 1,500 | 1,494 | 1,499 | +14 | +0.9% | 500 |
2011/12/27 | 1,483 | 1,490 | 1,483 | 1,485 | -6 | -0.4% | 400 |
2011/12/26 | 1,490 | 1,491 | 1,481 | 1,491 | +1 | +0.1% | 900 |
2011/12/22 | 1,493 | 1,493 | 1,490 | 1,490 | +1 | +0.1% | 300 |
2011/12/21 | 1,491 | 1,491 | 1,478 | 1,489 | +9 | +0.6% | 400 |
2011/12/20 | 1,493 | 1,493 | 1,480 | 1,480 | -15 | -1% | 1,400 |
2011/12/19 | 1,487 | 1,495 | 1,481 | 1,495 | +11 | +0.7% | 1,400 |
2011/12/16 | 1,500 | 1,500 | 1,484 | 1,484 | -6 | -0.4% | 1,000 |
2011/12/15 | 1,493 | 1,499 | 1,482 | 1,490 | -8 | -0.5% | 1,600 |
2011/12/14 | 1,496 | 1,498 | 1,490 | 1,498 | +4 | +0.3% | 300 |
2011/12/13 | 1,489 | 1,494 | 1,488 | 1,494 | +5 | +0.3% | 300 |
2011/12/12 | 1,491 | 1,500 | 1,488 | 1,489 | +1 | +0.1% | 900 |
2011/12/09 | 1,500 | 1,500 | 1,488 | 1,488 | -5 | -0.3% | 1,000 |
2011/12/08 | 1,482 | 1,494 | 1,482 | 1,493 | ±0 | ±0% | 2,700 |
2011/12/07 | 1,483 | 1,494 | 1,483 | 1,493 | +10 | +0.7% | 1,800 |
2011/12/06 | 1,494 | 1,494 | 1,482 | 1,483 | +1 | +0.1% | 700 |
2011/12/05 | 1,482 | 1,490 | 1,482 | 1,482 | -7 | -0.5% | 500 |
2011/12/02 | 1,481 | 1,489 | 1,480 | 1,489 | +2 | +0.1% | 500 |
2011/12/01 | 1,475 | 1,487 | 1,475 | 1,487 | +12 | +0.8% | 300 |
2011/11/30 | 1,472 | 1,483 | 1,472 | 1,475 | +5 | +0.3% | 500 |
2011/11/29 | 1,470 | 1,470 | 1,470 | 1,470 | -5 | -0.3% | 100 |
2011/11/28 | 1,470 | 1,484 | 1,466 | 1,475 | -10 | -0.7% | 500 |
2011/11/25 | 1,470 | 1,485 | 1,465 | 1,485 | ±0 | ±0% | 500 |
2011/11/24 | 1,481 | 1,485 | 1,481 | 1,485 | - | - | 600 |
2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
3101~
3150
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