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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,579 | 1,579 | 1,579 | 1,579 | ±0 | ±0% | 200 |
| 2010/08/04 | 1,579 | 1,598 | 1,579 | 1,579 | +9 | +0.6% | 1,200 |
| 2010/08/03 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 400 |
| 2010/08/02 | 1,565 | 1,570 | 1,565 | 1,570 | +3 | +0.2% | 200 |
| 2010/07/30 | 1,568 | 1,569 | 1,567 | 1,567 | +2 | +0.1% | 500 |
| 2010/07/29 | 1,569 | 1,569 | 1,565 | 1,565 | -5 | -0.3% | 200 |
| 2010/07/28 | 1,570 | 1,570 | 1,563 | 1,570 | ±0 | ±0% | 400 |
| 2010/07/27 | 1,560 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 1,400 |
| 2010/07/26 | 1,561 | 1,562 | 1,560 | 1,560 | -5 | -0.3% | 1,400 |
| 2010/07/23 | 1,565 | 1,569 | 1,565 | 1,565 | +4 | +0.3% | 300 |
| 2010/07/22 | 1,560 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 600 |
| 2010/07/21 | 1,569 | 1,570 | 1,560 | 1,560 | -9 | -0.6% | 2,100 |
| 2010/07/20 | 1,560 | 1,569 | 1,560 | 1,569 | +5 | +0.3% | 1,400 |
| 2010/07/16 | 1,565 | 1,565 | 1,564 | 1,564 | -6 | -0.4% | 200 |
| 2010/07/15 | 1,570 | 1,570 | 1,570 | 1,570 | +1 | +0.1% | 100 |
| 2010/07/14 | 1,563 | 1,569 | 1,563 | 1,569 | - | - | 400 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 1,569 | 1,569 | 1,569 | 1,569 | +7 | +0.4% | 100 |
| 2010/07/09 | 1,570 | 1,570 | 1,561 | 1,562 | -8 | -0.5% | 600 |
| 2010/07/08 | 1,570 | 1,570 | 1,570 | 1,570 | +2 | +0.1% | 100 |
| 2010/07/07 | 1,560 | 1,568 | 1,560 | 1,568 | +8 | +0.5% | 1,000 |
| 2010/07/06 | 1,565 | 1,565 | 1,560 | 1,560 | - | - | 1,200 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,565 | 1,565 | 1,565 | 1,565 | -2 | -0.1% | 100 |
| 2010/07/01 | 1,568 | 1,568 | 1,565 | 1,567 | +5 | +0.3% | 300 |
| 2010/06/30 | 1,560 | 1,571 | 1,560 | 1,562 | -10 | -0.6% | 2,300 |
| 2010/06/29 | 1,566 | 1,572 | 1,564 | 1,572 | +5 | +0.3% | 1,500 |
| 2010/06/28 | 1,567 | 1,570 | 1,567 | 1,567 | ±0 | ±0% | 300 |
| 2010/06/25 | 1,570 | 1,570 | 1,567 | 1,567 | -6 | -0.4% | 700 |
| 2010/06/24 | 1,573 | 1,573 | 1,573 | 1,573 | +3 | +0.2% | 100 |
| 2010/06/23 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 200 |
| 2010/06/22 | 1,573 | 1,573 | 1,571 | 1,571 | -2 | -0.1% | 300 |
| 2010/06/21 | 1,568 | 1,573 | 1,568 | 1,573 | - | - | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 1,560 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 1,300 |
| 2010/06/15 | 1,570 | 1,570 | 1,560 | 1,560 | -10 | -0.6% | 1,300 |
| 2010/06/14 | 1,570 | 1,570 | 1,570 | 1,570 | +10 | +0.6% | 1,200 |
| 2010/06/11 | 1,555 | 1,560 | 1,555 | 1,560 | -9 | -0.6% | 1,200 |
| 2010/06/10 | 1,569 | 1,570 | 1,560 | 1,569 | ±0 | ±0% | 700 |
| 2010/06/09 | 1,555 | 1,569 | 1,555 | 1,569 | +13 | +0.8% | 600 |
| 2010/06/08 | 1,555 | 1,570 | 1,555 | 1,556 | -4 | -0.3% | 2,500 |
| 2010/06/07 | 1,555 | 1,560 | 1,555 | 1,560 | -14 | -0.9% | 3,700 |
| 2010/06/04 | 1,563 | 1,574 | 1,563 | 1,574 | +14 | +0.9% | 200 |
| 2010/06/03 | 1,563 | 1,563 | 1,560 | 1,560 | - | - | 2,200 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,560 | 1,583 | 1,560 | 1,583 | +2 | +0.1% | 1,100 |
| 2010/05/31 | 1,565 | 1,581 | 1,565 | 1,581 | -6 | -0.4% | 400 |
| 2010/05/28 | 1,568 | 1,589 | 1,568 | 1,587 | - | - | 1,200 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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
