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 |
|---|---|---|---|---|---|---|---|
| 2011/01/28 | 1,480 | 1,480 | 1,470 | 1,475 | ±0 | ±0% | 1,500 |
| 2011/01/27 | 1,475 | 1,476 | 1,475 | 1,475 | -5 | -0.3% | 500 |
| 2011/01/26 | 1,480 | 1,480 | 1,480 | 1,480 | +9 | +0.6% | 400 |
| 2011/01/25 | 1,470 | 1,495 | 1,470 | 1,471 | -19 | -1.3% | 2,600 |
| 2011/01/24 | 1,480 | 1,499 | 1,470 | 1,490 | +20 | +1.4% | 2,800 |
| 2011/01/21 | 1,475 | 1,475 | 1,470 | 1,470 | -5 | -0.3% | 800 |
| 2011/01/20 | 1,470 | 1,475 | 1,468 | 1,475 | +5 | +0.3% | 1,400 |
| 2011/01/19 | 1,465 | 1,500 | 1,465 | 1,470 | +5 | +0.3% | 2,800 |
| 2011/01/18 | 1,440 | 1,465 | 1,440 | 1,465 | +23 | +1.6% | 3,200 |
| 2011/01/17 | 1,438 | 1,442 | 1,436 | 1,442 | +10 | +0.7% | 1,300 |
| 2011/01/14 | 1,430 | 1,432 | 1,430 | 1,432 | +2 | +0.1% | 500 |
| 2011/01/13 | 1,430 | 1,430 | 1,430 | 1,430 | +8 | +0.6% | 300 |
| 2011/01/12 | 1,422 | 1,430 | 1,422 | 1,422 | -3 | -0.2% | 1,300 |
| 2011/01/11 | 1,422 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 1,000 |
| 2011/01/07 | 1,437 | 1,438 | 1,401 | 1,420 | ±0 | ±0% | 800 |
| 2011/01/06 | 1,404 | 1,440 | 1,404 | 1,420 | +22 | +1.6% | 1,000 |
| 2011/01/05 | 1,395 | 1,398 | 1,395 | 1,398 | +10 | +0.7% | 800 |
| 2011/01/04 | 1,380 | 1,388 | 1,380 | 1,388 | +8 | +0.6% | 1,500 |
| 2010/12/30 | 1,388 | 1,388 | 1,372 | 1,380 | -8 | -0.6% | 1,200 |
| 2010/12/29 | 1,388 | 1,388 | 1,386 | 1,388 | +8 | +0.6% | 700 |
| 2010/12/28 | 1,368 | 1,381 | 1,368 | 1,380 | -5 | -0.4% | 1,500 |
| 2010/12/27 | 1,375 | 1,385 | 1,371 | 1,385 | +10 | +0.7% | 2,600 |
| 2010/12/24 | 1,370 | 1,375 | 1,361 | 1,375 | -2 | -0.1% | 10,600 |
| 2010/12/22 | 1,371 | 1,392 | 1,371 | 1,377 | -21 | -1.5% | 4,900 |
| 2010/12/21 | 1,371 | 1,400 | 1,370 | 1,398 | +18 | +1.3% | 3,900 |
| 2010/12/20 | 1,432 | 1,435 | 1,380 | 1,380 | -45 | -3.2% | 5,100 |
| 2010/12/17 | 1,434 | 1,435 | 1,421 | 1,425 | -1 | -0.1% | 1,500 |
| 2010/12/16 | 1,440 | 1,440 | 1,410 | 1,426 | -4 | -0.3% | 2,500 |
| 2010/12/15 | 1,415 | 1,430 | 1,408 | 1,430 | +24 | +1.7% | 2,100 |
| 2010/12/14 | 1,390 | 1,410 | 1,390 | 1,406 | +18 | +1.3% | 2,900 |
| 2010/12/13 | 1,389 | 1,389 | 1,383 | 1,388 | +18 | +1.3% | 1,900 |
| 2010/12/10 | 1,364 | 1,371 | 1,364 | 1,370 | +11 | +0.8% | 1,400 |
| 2010/12/09 | 1,355 | 1,360 | 1,355 | 1,359 | -2 | -0.1% | 5,100 |
| 2010/12/08 | 1,352 | 1,361 | 1,352 | 1,361 | ±0 | ±0% | 4,200 |
| 2010/12/07 | 1,356 | 1,365 | 1,356 | 1,361 | -1 | -0.1% | 4,800 |
| 2010/12/06 | 1,356 | 1,370 | 1,356 | 1,362 | +1 | +0.1% | 4,700 |
| 2010/12/03 | 1,357 | 1,379 | 1,356 | 1,361 | -4 | -0.3% | 4,700 |
| 2010/12/02 | 1,370 | 1,373 | 1,365 | 1,365 | -3 | -0.2% | 1,600 |
| 2010/12/01 | 1,356 | 1,368 | 1,356 | 1,368 | +3 | +0.2% | 3,800 |
| 2010/11/30 | 1,358 | 1,369 | 1,358 | 1,365 | -7 | -0.5% | 3,400 |
| 2010/11/29 | 1,370 | 1,379 | 1,358 | 1,372 | +11 | +0.8% | 3,400 |
| 2010/11/26 | 1,379 | 1,379 | 1,361 | 1,361 | -18 | -1.3% | 3,100 |
| 2010/11/25 | 1,368 | 1,379 | 1,368 | 1,379 | -10 | -0.7% | 4,000 |
| 2010/11/24 | 1,360 | 1,389 | 1,360 | 1,389 | -11 | -0.8% | 3,600 |
| 2010/11/22 | 1,381 | 1,400 | 1,360 | 1,400 | +10 | +0.7% | 4,200 |
| 2010/11/19 | 1,369 | 1,395 | 1,369 | 1,390 | ±0 | ±0% | 3,800 |
| 2010/11/18 | 1,375 | 1,390 | 1,375 | 1,390 | +5 | +0.4% | 1,300 |
| 2010/11/17 | 1,358 | 1,385 | 1,356 | 1,385 | +15 | +1.1% | 4,100 |
| 2010/11/16 | 1,367 | 1,385 | 1,367 | 1,370 | -14 | -1% | 3,400 |
| 2010/11/15 | 1,370 | 1,390 | 1,370 | 1,384 | -13 | -0.9% | 3,500 |
3351～
3400
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
