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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,459 | 1,460 | 1,427 | 1,430 | -23 | -1.6% | 4,200 |
| 2010/10/18 | 1,477 | 1,477 | 1,430 | 1,453 | +18 | +1.3% | 4,500 |
| 2010/10/15 | 1,461 | 1,480 | 1,430 | 1,435 | -25 | -1.7% | 2,900 |
| 2010/10/14 | 1,471 | 1,490 | 1,450 | 1,460 | -10 | -0.7% | 6,400 |
| 2010/10/13 | 1,474 | 1,500 | 1,470 | 1,470 | -4 | -0.3% | 4,400 |
| 2010/10/12 | 1,510 | 1,510 | 1,474 | 1,474 | -28 | -1.9% | 5,400 |
| 2010/10/08 | 1,520 | 1,520 | 1,500 | 1,502 | -18 | -1.2% | 5,600 |
| 2010/10/07 | 1,525 | 1,525 | 1,506 | 1,520 | -20 | -1.3% | 7,200 |
| 2010/10/06 | 1,523 | 1,540 | 1,523 | 1,540 | +17 | +1.1% | 500 |
| 2010/10/05 | 1,525 | 1,525 | 1,522 | 1,523 | -9 | -0.6% | 2,800 |
| 2010/10/04 | 1,530 | 1,535 | 1,530 | 1,532 | +2 | +0.1% | 400 |
| 2010/10/01 | 1,535 | 1,545 | 1,528 | 1,530 | -6 | -0.4% | 4,000 |
| 2010/09/30 | 1,545 | 1,545 | 1,535 | 1,536 | -8 | -0.5% | 3,800 |
| 2010/09/29 | 1,550 | 1,550 | 1,540 | 1,544 | -1 | -0.1% | 3,800 |
| 2010/09/28 | 1,544 | 1,554 | 1,544 | 1,545 | -30 | -1.9% | 6,500 |
| 2010/09/27 | 1,575 | 1,575 | 1,569 | 1,575 | -5 | -0.3% | 5,500 |
| 2010/09/24 | 1,588 | 1,588 | 1,578 | 1,580 | -5 | -0.3% | 4,200 |
| 2010/09/22 | 1,585 | 1,585 | 1,580 | 1,585 | ±0 | ±0% | 3,800 |
| 2010/09/21 | 1,585 | 1,585 | 1,583 | 1,585 | +1 | +0.1% | 1,000 |
| 2010/09/17 | 1,580 | 1,584 | 1,580 | 1,584 | ±0 | ±0% | 1,100 |
| 2010/09/16 | 1,584 | 1,585 | 1,581 | 1,584 | ±0 | ±0% | 900 |
| 2010/09/15 | 1,585 | 1,585 | 1,584 | 1,584 | -4 | -0.3% | 500 |
| 2010/09/14 | 1,584 | 1,590 | 1,583 | 1,588 | +4 | +0.3% | 700 |
| 2010/09/13 | 1,584 | 1,584 | 1,580 | 1,584 | ±0 | ±0% | 400 |
| 2010/09/10 | 1,584 | 1,584 | 1,577 | 1,584 | - | - | 400 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 1,580 | 1,582 | 1,570 | 1,570 | -8 | -0.5% | 1,800 |
| 2010/09/07 | 1,580 | 1,580 | 1,578 | 1,578 | ±0 | ±0% | 1,600 |
| 2010/09/06 | 1,578 | 1,578 | 1,578 | 1,578 | +8 | +0.5% | 500 |
| 2010/09/03 | 1,579 | 1,579 | 1,570 | 1,570 | -8 | -0.5% | 500 |
| 2010/09/02 | 1,577 | 1,578 | 1,570 | 1,578 | +8 | +0.5% | 400 |
| 2010/09/01 | 1,566 | 1,577 | 1,565 | 1,570 | ±0 | ±0% | 700 |
| 2010/08/31 | 1,568 | 1,577 | 1,568 | 1,570 | -7 | -0.4% | 300 |
| 2010/08/30 | 1,565 | 1,577 | 1,565 | 1,577 | ±0 | ±0% | 1,300 |
| 2010/08/27 | 1,573 | 1,577 | 1,573 | 1,577 | +7 | +0.4% | 600 |
| 2010/08/26 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 500 |
| 2010/08/25 | 1,572 | 1,572 | 1,570 | 1,570 | +5 | +0.3% | 300 |
| 2010/08/24 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 200 |
| 2010/08/23 | 1,565 | 1,574 | 1,565 | 1,565 | +3 | +0.2% | 300 |
| 2010/08/20 | 1,567 | 1,567 | 1,562 | 1,562 | -2 | -0.1% | 400 |
| 2010/08/19 | 1,561 | 1,570 | 1,561 | 1,564 | +3 | +0.2% | 400 |
| 2010/08/18 | 1,562 | 1,562 | 1,560 | 1,561 | -2 | -0.1% | 1,200 |
| 2010/08/17 | 1,570 | 1,570 | 1,563 | 1,563 | -6 | -0.4% | 200 |
| 2010/08/16 | 1,560 | 1,569 | 1,560 | 1,569 | +7 | +0.4% | 1,200 |
| 2010/08/13 | 1,570 | 1,570 | 1,561 | 1,562 | -13 | -0.8% | 2,400 |
| 2010/08/12 | 1,566 | 1,578 | 1,565 | 1,575 | +9 | +0.6% | 600 |
| 2010/08/11 | 1,580 | 1,580 | 1,566 | 1,566 | -3 | -0.2% | 1,500 |
| 2010/08/10 | 1,579 | 1,580 | 1,565 | 1,569 | -9 | -0.6% | 1,400 |
| 2010/08/09 | 1,580 | 1,585 | 1,577 | 1,578 | +13 | +0.8% | 500 |
| 2010/08/06 | 1,570 | 1,570 | 1,565 | 1,565 | -14 | -0.9% | 1,200 |
3451～
3500
件表示中 / 3586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 | 299,400円 | -1.5% | +79.8% | 0.23% | 104.03倍 | 5.08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 |
| 大 冷 | 190,500円 | +9.4% | +13.2% | 3.15% | 13.32倍 | 1.17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 |
| Ｊフロンティア | 217,500円 | -4.8% | - | 0.00% | - | 3.74倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
| 塩水糖 | 29,700円 | -2.4% | -15.4% | 1.68% | 6.27倍 | 0.57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 |
| 日東ベスト | 79,800円 | +3.2% | +9.9% | 1.50% | 21.45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 |
市場注目の銘柄
チャート関連のコラム
