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 |
---|---|---|---|---|---|---|---|
2011/04/12 | 1,425 | 1,430 | 1,425 | 1,430 | +7 | +0.5% | 300 |
2011/04/11 | 1,422 | 1,423 | 1,422 | 1,423 | +2 | +0.1% | 400 |
2011/04/08 | 1,440 | 1,440 | 1,421 | 1,421 | -19 | -1.3% | 1,700 |
2011/04/07 | 1,472 | 1,472 | 1,440 | 1,440 | -18 | -1.2% | 1,400 |
2011/04/06 | 1,446 | 1,458 | 1,445 | 1,458 | +12 | +0.8% | 500 |
2011/04/05 | 1,451 | 1,457 | 1,446 | 1,446 | -6 | -0.4% | 1,400 |
2011/04/04 | 1,460 | 1,460 | 1,450 | 1,452 | -8 | -0.5% | 1,500 |
2011/04/01 | 1,456 | 1,460 | 1,456 | 1,460 | +4 | +0.3% | 600 |
2011/03/31 | 1,465 | 1,465 | 1,456 | 1,456 | -4 | -0.3% | 1,100 |
2011/03/30 | 1,466 | 1,480 | 1,460 | 1,460 | +4 | +0.3% | 1,800 |
2011/03/29 | 1,430 | 1,475 | 1,430 | 1,456 | -76 | -5% | 4,900 |
2011/03/28 | 1,530 | 1,532 | 1,523 | 1,532 | -3 | -0.2% | 7,200 |
2011/03/25 | 1,534 | 1,535 | 1,530 | 1,535 | +1 | +0.1% | 3,600 |
2011/03/24 | 1,537 | 1,537 | 1,530 | 1,534 | +1 | +0.1% | 4,400 |
2011/03/23 | 1,529 | 1,534 | 1,529 | 1,533 | +7 | +0.5% | 2,500 |
2011/03/22 | 1,530 | 1,533 | 1,520 | 1,526 | +16 | +1.1% | 4,100 |
2011/03/18 | 1,520 | 1,522 | 1,500 | 1,510 | +20 | +1.3% | 3,800 |
2011/03/17 | 1,452 | 1,515 | 1,452 | 1,490 | +38 | +2.6% | 3,600 |
2011/03/16 | 1,360 | 1,460 | 1,360 | 1,452 | +54 | +3.9% | 7,100 |
2011/03/15 | 1,483 | 1,483 | 1,352 | 1,398 | -112 | -7.4% | 6,900 |
2011/03/14 | 1,501 | 1,510 | 1,480 | 1,510 | -8 | -0.5% | 6,400 |
2011/03/11 | 1,509 | 1,518 | 1,509 | 1,518 | +9 | +0.6% | 800 |
2011/03/10 | 1,519 | 1,519 | 1,509 | 1,509 | -9 | -0.6% | 600 |
2011/03/09 | 1,519 | 1,519 | 1,505 | 1,518 | +5 | +0.3% | 2,000 |
2011/03/08 | 1,506 | 1,514 | 1,506 | 1,513 | +3 | +0.2% | 900 |
2011/03/07 | 1,505 | 1,517 | 1,505 | 1,510 | +6 | +0.4% | 600 |
2011/03/04 | 1,521 | 1,521 | 1,504 | 1,504 | -17 | -1.1% | 1,400 |
2011/03/03 | 1,521 | 1,521 | 1,521 | 1,521 | +11 | +0.7% | 300 |
2011/03/02 | 1,520 | 1,520 | 1,501 | 1,510 | ±0 | ±0% | 2,400 |
2011/03/01 | 1,519 | 1,520 | 1,510 | 1,510 | -8 | -0.5% | 2,300 |
2011/02/28 | 1,516 | 1,520 | 1,515 | 1,518 | +2 | +0.1% | 700 |
2011/02/25 | 1,515 | 1,516 | 1,510 | 1,516 | ±0 | ±0% | 1,100 |
2011/02/24 | 1,510 | 1,516 | 1,502 | 1,516 | -1 | -0.1% | 1,500 |
2011/02/23 | 1,505 | 1,517 | 1,505 | 1,517 | +2 | +0.1% | 500 |
2011/02/22 | 1,509 | 1,515 | 1,501 | 1,515 | +11 | +0.7% | 1,200 |
2011/02/21 | 1,505 | 1,505 | 1,504 | 1,504 | -1 | -0.1% | 2,000 |
2011/02/18 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 900 |
2011/02/17 | 1,500 | 1,500 | 1,500 | 1,500 | +1 | +0.1% | 1,300 |
2011/02/16 | 1,499 | 1,500 | 1,499 | 1,499 | ±0 | ±0% | 1,200 |
2011/02/15 | 1,497 | 1,499 | 1,497 | 1,499 | +11 | +0.7% | 800 |
2011/02/14 | 1,486 | 1,488 | 1,486 | 1,488 | +2 | +0.1% | 300 |
2011/02/10 | 1,499 | 1,499 | 1,486 | 1,486 | +6 | +0.4% | 600 |
2011/02/09 | 1,495 | 1,495 | 1,477 | 1,480 | -10 | -0.7% | 1,500 |
2011/02/08 | 1,498 | 1,498 | 1,490 | 1,490 | -1 | -0.1% | 2,300 |
2011/02/07 | 1,490 | 1,491 | 1,490 | 1,491 | +1 | +0.1% | 300 |
2011/02/04 | 1,490 | 1,490 | 1,480 | 1,490 | ±0 | ±0% | 500 |
2011/02/03 | 1,491 | 1,491 | 1,478 | 1,490 | +9 | +0.6% | 1,100 |
2011/02/02 | 1,479 | 1,481 | 1,478 | 1,481 | +1 | +0.1% | 1,000 |
2011/02/01 | 1,477 | 1,480 | 1,475 | 1,480 | +2 | +0.1% | 800 |
2011/01/31 | 1,470 | 1,480 | 1,470 | 1,478 | +3 | +0.2% | 600 |
3301~
3350
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