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 |
---|---|---|---|---|---|---|---|
2011/09/06 | 1,504 | 1,510 | 1,502 | 1,509 | +7 | +0.5% | 1,000 |
2011/09/05 | 1,503 | 1,514 | 1,502 | 1,502 | -1 | -0.1% | 1,200 |
2011/09/02 | 1,505 | 1,507 | 1,503 | 1,503 | -2 | -0.1% | 300 |
2011/09/01 | 1,501 | 1,505 | 1,501 | 1,505 | -2 | -0.1% | 200 |
2011/08/31 | 1,500 | 1,508 | 1,500 | 1,507 | ±0 | ±0% | 500 |
2011/08/30 | 1,507 | 1,507 | 1,507 | 1,507 | +7 | +0.5% | 400 |
2011/08/29 | 1,500 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 400 |
2011/08/26 | 1,500 | 1,500 | 1,500 | 1,500 | -9 | -0.6% | 500 |
2011/08/25 | 1,500 | 1,509 | 1,500 | 1,509 | +4 | +0.3% | 400 |
2011/08/24 | 1,502 | 1,505 | 1,500 | 1,505 | +9 | +0.6% | 300 |
2011/08/23 | 1,495 | 1,500 | 1,495 | 1,496 | +1 | +0.1% | 600 |
2011/08/22 | 1,499 | 1,507 | 1,495 | 1,495 | -4 | -0.3% | 600 |
2011/08/19 | 1,480 | 1,499 | 1,479 | 1,499 | +4 | +0.3% | 1,000 |
2011/08/18 | 1,495 | 1,495 | 1,495 | 1,495 | +6 | +0.4% | 200 |
2011/08/17 | 1,489 | 1,489 | 1,480 | 1,489 | -1 | -0.1% | 600 |
2011/08/16 | 1,495 | 1,495 | 1,490 | 1,490 | +10 | +0.7% | 300 |
2011/08/15 | 1,500 | 1,505 | 1,475 | 1,480 | -10 | -0.7% | 2,800 |
2011/08/12 | 1,499 | 1,499 | 1,490 | 1,490 | +10 | +0.7% | 500 |
2011/08/11 | 1,475 | 1,497 | 1,475 | 1,480 | +3 | +0.2% | 500 |
2011/08/10 | 1,476 | 1,498 | 1,476 | 1,477 | +5 | +0.3% | 1,200 |
2011/08/09 | 1,473 | 1,473 | 1,460 | 1,472 | +2 | +0.1% | 3,000 |
2011/08/08 | 1,456 | 1,480 | 1,456 | 1,470 | -30 | -2% | 5,000 |
2011/08/05 | 1,500 | 1,509 | 1,500 | 1,500 | -10 | -0.7% | 1,900 |
2011/08/04 | 1,501 | 1,510 | 1,500 | 1,510 | +4 | +0.3% | 500 |
2011/08/03 | 1,501 | 1,506 | 1,501 | 1,506 | +5 | +0.3% | 500 |
2011/08/02 | 1,501 | 1,501 | 1,501 | 1,501 | -7 | -0.5% | 300 |
2011/08/01 | 1,509 | 1,509 | 1,508 | 1,508 | +8 | +0.5% | 200 |
2011/07/29 | 1,510 | 1,510 | 1,500 | 1,500 | -1 | -0.1% | 400 |
2011/07/28 | 1,509 | 1,514 | 1,500 | 1,501 | -8 | -0.5% | 1,500 |
2011/07/27 | 1,510 | 1,517 | 1,509 | 1,509 | -1 | -0.1% | 400 |
2011/07/26 | 1,515 | 1,520 | 1,510 | 1,510 | -7 | -0.5% | 500 |
2011/07/25 | 1,517 | 1,519 | 1,516 | 1,517 | +2 | +0.1% | 500 |
2011/07/22 | 1,515 | 1,515 | 1,514 | 1,515 | ±0 | ±0% | 1,400 |
2011/07/21 | 1,505 | 1,515 | 1,505 | 1,515 | +11 | +0.7% | 400 |
2011/07/20 | 1,524 | 1,524 | 1,504 | 1,504 | ±0 | ±0% | 2,000 |
2011/07/19 | 1,506 | 1,510 | 1,504 | 1,504 | -1 | -0.1% | 500 |
2011/07/15 | 1,511 | 1,514 | 1,505 | 1,505 | -6 | -0.4% | 700 |
2011/07/14 | 1,513 | 1,513 | 1,511 | 1,511 | +7 | +0.5% | 300 |
2011/07/13 | 1,502 | 1,504 | 1,502 | 1,504 | +1 | +0.1% | 300 |
2011/07/12 | 1,506 | 1,506 | 1,503 | 1,503 | +2 | +0.1% | 800 |
2011/07/11 | 1,528 | 1,528 | 1,501 | 1,501 | -5 | -0.3% | 200 |
2011/07/08 | 1,509 | 1,530 | 1,506 | 1,506 | +3 | +0.2% | 2,200 |
2011/07/07 | 1,502 | 1,503 | 1,502 | 1,503 | +3 | +0.2% | 400 |
2011/07/06 | 1,490 | 1,500 | 1,490 | 1,500 | +10 | +0.7% | 500 |
2011/07/05 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 200 |
2011/07/04 | 1,500 | 1,500 | 1,485 | 1,500 | +4 | +0.3% | 2,600 |
2011/07/01 | 1,493 | 1,504 | 1,493 | 1,496 | -4 | -0.3% | 1,500 |
2011/06/30 | 1,500 | 1,500 | 1,498 | 1,500 | +9 | +0.6% | 1,600 |
2011/06/29 | 1,499 | 1,500 | 1,491 | 1,491 | -8 | -0.5% | 1,700 |
2011/06/28 | 1,499 | 1,499 | 1,499 | 1,499 | +2 | +0.1% | 300 |
3201~
3250
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