Ｃｏｍｉｎｉｘ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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,077 | 1,086 | 1,005 | 1,046 | -33 | -3.1% | 41,400 |
| 2017/12/05 | 1,097 | 1,097 | 1,079 | 1,079 | -18 | -1.6% | 16,200 |
| 2017/12/04 | 1,103 | 1,106 | 1,096 | 1,097 | -10 | -0.9% | 8,500 |
| 2017/12/01 | 1,097 | 1,109 | 1,095 | 1,107 | +12 | +1.1% | 9,700 |
| 2017/11/30 | 1,085 | 1,100 | 1,084 | 1,095 | +5 | +0.5% | 16,700 |
| 2017/11/29 | 1,103 | 1,110 | 1,087 | 1,090 | -13 | -1.2% | 30,200 |
| 2017/11/28 | 1,111 | 1,117 | 1,101 | 1,103 | -8 | -0.7% | 31,600 |
| 2017/11/27 | 1,120 | 1,130 | 1,111 | 1,111 | -4 | -0.4% | 19,100 |
| 2017/11/24 | 1,112 | 1,137 | 1,110 | 1,115 | -1 | -0.1% | 37,700 |
| 2017/11/22 | 1,129 | 1,135 | 1,113 | 1,116 | -5 | -0.4% | 129,400 |
| 2017/11/21 | 1,145 | 1,154 | 1,121 | 1,121 | -14 | -1.2% | 37,900 |
| 2017/11/20 | 1,152 | 1,155 | 1,131 | 1,135 | -15 | -1.3% | 10,000 |
| 2017/11/17 | 1,178 | 1,179 | 1,130 | 1,150 | -13 | -1.1% | 16,800 |
| 2017/11/16 | 1,132 | 1,170 | 1,131 | 1,163 | +19 | +1.7% | 20,900 |
| 2017/11/15 | 1,127 | 1,148 | 1,110 | 1,144 | +9 | +0.8% | 20,300 |
| 2017/11/14 | 1,139 | 1,145 | 1,128 | 1,135 | +3 | +0.3% | 10,800 |
| 2017/11/13 | 1,125 | 1,142 | 1,100 | 1,132 | +8 | +0.7% | 11,200 |
| 2017/11/10 | 1,118 | 1,131 | 1,118 | 1,124 | -22 | -1.9% | 11,800 |
| 2017/11/09 | 1,163 | 1,164 | 1,120 | 1,146 | -16 | -1.4% | 22,100 |
| 2017/11/08 | 1,173 | 1,173 | 1,152 | 1,162 | ±0 | ±0% | 14,000 |
| 2017/11/07 | 1,139 | 1,173 | 1,120 | 1,162 | +24 | +2.1% | 26,900 |
| 2017/11/06 | 1,200 | 1,200 | 1,135 | 1,138 | -49 | -4.1% | 33,000 |
| 2017/11/02 | 1,250 | 1,264 | 1,183 | 1,187 | -60 | -4.8% | 55,900 |
| 2017/11/01 | 1,260 | 1,263 | 1,203 | 1,247 | -17 | -1.3% | 36,800 |
| 2017/10/31 | 1,277 | 1,280 | 1,163 | 1,264 | +13 | +1% | 78,700 |
| 2017/10/30 | 1,110 | 1,369 | 1,110 | 1,251 | +182 | +17% | 288,800 |
| 2017/10/27 | 1,069 | 1,069 | 1,058 | 1,069 | +13 | +1.2% | 19,200 |
| 2017/10/26 | 1,065 | 1,067 | 1,052 | 1,056 | -8 | -0.8% | 9,100 |
| 2017/10/25 | 1,043 | 1,068 | 1,042 | 1,064 | +22 | +2.1% | 25,000 |
| 2017/10/24 | 1,036 | 1,043 | 1,031 | 1,042 | +6 | +0.6% | 7,000 |
| 2017/10/23 | 1,021 | 1,036 | 1,016 | 1,036 | +15 | +1.5% | 6,500 |
| 2017/10/20 | 1,024 | 1,024 | 1,005 | 1,021 | -5 | -0.5% | 13,500 |
| 2017/10/19 | 1,031 | 1,037 | 1,026 | 1,026 | -4 | -0.4% | 9,000 |
| 2017/10/18 | 1,055 | 1,055 | 1,021 | 1,030 | -15 | -1.4% | 17,600 |
| 2017/10/17 | 1,051 | 1,056 | 1,034 | 1,045 | -11 | -1% | 17,600 |
| 2017/10/16 | 1,032 | 1,090 | 1,031 | 1,056 | +20 | +1.9% | 47,100 |
| 2017/10/13 | 1,033 | 1,042 | 1,028 | 1,036 | +2 | +0.2% | 11,200 |
| 2017/10/12 | 1,031 | 1,037 | 1,031 | 1,034 | +4 | +0.4% | 4,100 |
| 2017/10/11 | 1,038 | 1,038 | 1,030 | 1,030 | -8 | -0.8% | 4,800 |
| 2017/10/10 | 1,031 | 1,040 | 1,022 | 1,038 | +1 | +0.1% | 11,000 |
| 2017/10/06 | 1,033 | 1,040 | 1,026 | 1,037 | -1 | -0.1% | 9,900 |
| 2017/10/05 | 1,048 | 1,048 | 1,031 | 1,038 | -17 | -1.6% | 4,200 |
| 2017/10/04 | 1,052 | 1,056 | 1,033 | 1,055 | -1 | -0.1% | 9,400 |
| 2017/10/03 | 1,060 | 1,064 | 1,046 | 1,056 | +3 | +0.3% | 14,000 |
| 2017/10/02 | 1,044 | 1,068 | 1,044 | 1,053 | +9 | +0.9% | 17,600 |
| 2017/09/29 | 1,045 | 1,048 | 1,035 | 1,044 | -1 | -0.1% | 8,600 |
| 2017/09/28 | 1,059 | 1,059 | 1,041 | 1,045 | +11 | +1.1% | 8,800 |
| 2017/09/27 | 1,051 | 1,053 | 1,023 | 1,034 | -17 | -1.6% | 8,700 |
| 2017/09/26 | 1,017 | 1,052 | 1,017 | 1,051 | +42 | +4.2% | 12,800 |
| 2017/09/25 | 1,009 | 1,027 | 1,002 | 1,009 | ±0 | ±0% | 24,900 |
1801～
1850
件表示中 / 3210件
類似銘柄と比較する
現在ご覧いただいている「Ｃｏｍｉｎｉｘ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｃｏｍｉｎｉｘ | 82,100円 | +4.7% | -1.5% | 4.26% | 9.18倍 | 0.69倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| オーウイル | 181,000円 | +22.7% | +14.4% | 3.31% | 6.69倍 | 1.15倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 昭栄薬品 | 157,900円 | +4.8% | +1.5% | 2.41% | 11.71倍 | 0.60倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 田中商事 | 63,100円 | -2.9% | -7.3% | 4.75% | 5.34倍 | 0.36倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
| 高見澤 | 314,500円 | -1.9% | -10.1% | 1.59% | 4.38倍 | 0.35倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
市場注目の銘柄
チャート関連のコラム
