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 |
|---|---|---|---|---|---|---|---|
| 2010/12/20 | 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 |
| 2010/11/12 | 1,381 | 1,398 | 1,381 | 1,397 | -10 | -0.7% | 3,900 |
| 2010/11/11 | 1,400 | 1,410 | 1,400 | 1,407 | -33 | -2.3% | 4,300 |
| 2010/11/10 | 1,440 | 1,440 | 1,411 | 1,440 | +10 | +0.7% | 700 |
| 2010/11/09 | 1,400 | 1,430 | 1,400 | 1,430 | +37 | +2.7% | 300 |
| 2010/11/08 | 1,399 | 1,399 | 1,390 | 1,393 | +7 | +0.5% | 500 |
| 2010/11/05 | 1,380 | 1,387 | 1,369 | 1,386 | +17 | +1.2% | 700 |
| 2010/11/04 | 1,367 | 1,370 | 1,367 | 1,369 | -11 | -0.8% | 800 |
| 2010/11/02 | 1,370 | 1,380 | 1,365 | 1,380 | -9 | -0.6% | 700 |
| 2010/11/01 | 1,365 | 1,389 | 1,365 | 1,389 | -6 | -0.4% | 1,400 |
| 2010/10/29 | 1,397 | 1,398 | 1,380 | 1,395 | +5 | +0.4% | 2,300 |
| 2010/10/28 | 1,398 | 1,398 | 1,380 | 1,390 | -10 | -0.7% | 3,900 |
| 2010/10/27 | 1,400 | 1,400 | 1,400 | 1,400 | -6 | -0.4% | 3,100 |
| 2010/10/26 | 1,420 | 1,420 | 1,405 | 1,406 | -16 | -1.1% | 2,200 |
| 2010/10/25 | 1,415 | 1,422 | 1,415 | 1,422 | +7 | +0.5% | 700 |
| 2010/10/22 | 1,422 | 1,423 | 1,405 | 1,415 | -7 | -0.5% | 4,000 |
| 2010/10/21 | 1,430 | 1,438 | 1,422 | 1,422 | -8 | -0.6% | 3,400 |
| 2010/10/20 | 1,430 | 1,430 | 1,428 | 1,430 | ±0 | ±0% | 1,500 |
| 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 |
3501～
3550
件表示中 / 3678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 | 313,000円 | -1.5% | +79.8% | 0.22% | 108.76倍 | 5.32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 |
| 和弘食 | 414,500円 | +9.3% | +18.4% | 1.95% | 7.74倍 | 1.35倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| 大 冷 | 190,200円 | -5.5% | -15.8% | 3.15% | 17.93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 |
| 東洋糖 | 207,200円 | +3.4% | -34.0% | 1.69% | 12.55倍 | 1.00倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| シノブフース | 85,500円 | +2.1% | +3.8% | 2.92% | 5.96倍 | 0.65倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
市場注目の銘柄
チャート関連のコラム
