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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 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 |
| 2010/05/26 | 1,558 | 1,560 | 1,557 | 1,560 | +2 | +0.1% | 1,200 |
| 2010/05/25 | 1,576 | 1,576 | 1,558 | 1,558 | ±0 | ±0% | 700 |
| 2010/05/24 | 1,578 | 1,578 | 1,557 | 1,558 | +1 | +0.1% | 900 |
| 2010/05/21 | 1,560 | 1,560 | 1,557 | 1,557 | -13 | -0.8% | 700 |
| 2010/05/20 | 1,560 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 300 |
| 2010/05/19 | 1,570 | 1,570 | 1,560 | 1,560 | -20 | -1.3% | 400 |
| 2010/05/18 | 1,580 | 1,581 | 1,580 | 1,580 | +20 | +1.3% | 1,900 |
| 2010/05/17 | 1,582 | 1,582 | 1,556 | 1,560 | -22 | -1.4% | 1,300 |
| 2010/05/14 | 1,565 | 1,582 | 1,560 | 1,582 | +8 | +0.5% | 2,000 |
| 2010/05/13 | 1,560 | 1,574 | 1,560 | 1,574 | +12 | +0.8% | 900 |
3601～
3650
件表示中 / 3676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 | 305,000円 | -1.5% | +79.8% | 0.23% | 105.98倍 | 5.18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 |
| ピックルスＨＤ | 88,400円 | +1.1% | +0.5% | 2.94% | 9.16倍 | 0.60倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| 東洋糖 | 206,900円 | +3.4% | -34.0% | 1.69% | 12.53倍 | 0.99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 |
| 和弘食 | 380,000円 | +9.3% | +18.4% | 2.13% | 7.10倍 | 1.24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 |
| 塩水糖 | 29,900円 | +2.4% | +45.7% | 3.34% | 3.91倍 | 0.57倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。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
