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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,841 | 1,850 | 1,841 | 1,850 | +10 | +0.5% | 3,800 |
| 2014/07/02 | 1,849 | 1,856 | 1,840 | 1,840 | -4 | -0.2% | 3,900 |
| 2014/07/01 | 1,845 | 1,848 | 1,843 | 1,844 | +2 | +0.1% | 2,100 |
| 2014/06/30 | 1,844 | 1,846 | 1,842 | 1,842 | +1 | +0.1% | 2,400 |
| 2014/06/27 | 1,841 | 1,845 | 1,841 | 1,841 | ±0 | ±0% | 900 |
| 2014/06/26 | 1,835 | 1,842 | 1,830 | 1,841 | +8 | +0.4% | 2,000 |
| 2014/06/25 | 1,840 | 1,840 | 1,833 | 1,833 | +3 | +0.2% | 800 |
| 2014/06/24 | 1,830 | 1,833 | 1,830 | 1,830 | ±0 | ±0% | 700 |
| 2014/06/23 | 1,821 | 1,830 | 1,821 | 1,830 | +9 | +0.5% | 600 |
| 2014/06/20 | 1,829 | 1,830 | 1,821 | 1,821 | -8 | -0.4% | 2,300 |
| 2014/06/19 | 1,828 | 1,831 | 1,826 | 1,829 | +2 | +0.1% | 2,400 |
| 2014/06/18 | 1,820 | 1,827 | 1,820 | 1,827 | +2 | +0.1% | 200 |
| 2014/06/17 | 1,818 | 1,825 | 1,818 | 1,825 | +8 | +0.4% | 700 |
| 2014/06/16 | 1,810 | 1,817 | 1,810 | 1,817 | +7 | +0.4% | 800 |
| 2014/06/13 | 1,800 | 1,825 | 1,800 | 1,810 | +8 | +0.4% | 1,900 |
| 2014/06/12 | 1,805 | 1,817 | 1,802 | 1,802 | ±0 | ±0% | 2,200 |
| 2014/06/11 | 1,803 | 1,808 | 1,802 | 1,802 | ±0 | ±0% | 1,900 |
| 2014/06/10 | 1,820 | 1,824 | 1,802 | 1,802 | -22 | -1.2% | 3,600 |
| 2014/06/09 | 1,825 | 1,828 | 1,820 | 1,824 | ±0 | ±0% | 1,100 |
| 2014/06/06 | 1,827 | 1,827 | 1,811 | 1,824 | -3 | -0.2% | 2,500 |
| 2014/06/05 | 1,825 | 1,827 | 1,824 | 1,827 | +2 | +0.1% | 800 |
| 2014/06/04 | 1,825 | 1,829 | 1,825 | 1,825 | -4 | -0.2% | 700 |
| 2014/06/03 | 1,826 | 1,830 | 1,826 | 1,829 | -1 | -0.1% | 1,100 |
| 2014/06/02 | 1,820 | 1,830 | 1,812 | 1,830 | +21 | +1.2% | 1,300 |
| 2014/05/30 | 1,820 | 1,820 | 1,808 | 1,809 | +1 | +0.1% | 1,100 |
| 2014/05/29 | 1,810 | 1,820 | 1,808 | 1,808 | -2 | -0.1% | 600 |
| 2014/05/28 | 1,802 | 1,810 | 1,802 | 1,810 | ±0 | ±0% | 400 |
| 2014/05/27 | 1,800 | 1,810 | 1,797 | 1,810 | +10 | +0.6% | 1,800 |
| 2014/05/26 | 1,800 | 1,800 | 1,793 | 1,800 | +3 | +0.2% | 1,300 |
| 2014/05/23 | 1,793 | 1,798 | 1,789 | 1,797 | +8 | +0.4% | 900 |
| 2014/05/22 | 1,783 | 1,789 | 1,783 | 1,789 | +6 | +0.3% | 900 |
| 2014/05/21 | 1,789 | 1,790 | 1,783 | 1,783 | -2 | -0.1% | 400 |
| 2014/05/20 | 1,784 | 1,789 | 1,784 | 1,785 | +3 | +0.2% | 400 |
| 2014/05/19 | 1,781 | 1,786 | 1,781 | 1,782 | -2 | -0.1% | 1,600 |
| 2014/05/16 | 1,788 | 1,790 | 1,783 | 1,784 | +3 | +0.2% | 900 |
| 2014/05/15 | 1,782 | 1,782 | 1,780 | 1,781 | -7 | -0.4% | 1,100 |
| 2014/05/14 | 1,784 | 1,796 | 1,784 | 1,788 | +8 | +0.4% | 400 |
| 2014/05/13 | 1,790 | 1,790 | 1,780 | 1,780 | -4 | -0.2% | 1,200 |
| 2014/05/12 | 1,785 | 1,785 | 1,780 | 1,784 | -1 | -0.1% | 1,000 |
| 2014/05/09 | 1,785 | 1,785 | 1,784 | 1,785 | +12 | +0.7% | 1,400 |
| 2014/05/08 | 1,780 | 1,783 | 1,773 | 1,773 | +1 | +0.1% | 500 |
| 2014/05/07 | 1,775 | 1,785 | 1,770 | 1,772 | -3 | -0.2% | 1,400 |
| 2014/05/02 | 1,773 | 1,775 | 1,773 | 1,775 | +5 | +0.3% | 200 |
| 2014/05/01 | 1,769 | 1,770 | 1,769 | 1,770 | ±0 | ±0% | 300 |
| 2014/04/30 | 1,771 | 1,771 | 1,770 | 1,770 | -1 | -0.1% | 200 |
| 2014/04/28 | 1,790 | 1,790 | 1,766 | 1,771 | -18 | -1% | 1,500 |
| 2014/04/25 | 1,785 | 1,789 | 1,762 | 1,789 | +24 | +1.4% | 800 |
| 2014/04/24 | 1,798 | 1,798 | 1,765 | 1,765 | +7 | +0.4% | 2,300 |
| 2014/04/23 | 1,758 | 1,765 | 1,758 | 1,758 | -2 | -0.1% | 1,500 |
| 2014/04/22 | 1,798 | 1,800 | 1,760 | 1,760 | ±0 | ±0% | 3,100 |
2651～
2700
件表示中 / 3696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 | 310,500円 | -2.7% | -20.2% | 0.23% | 256.83倍 | 5.27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 | 191,000円 | +2.6% | +18.5% | 3.14% | 16.74倍 | 1.28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 | 207,500円 | +3.4% | -34.0% | 1.69% | 12.58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 |
| あじかん | 121,300円 | +3.5% | -11.7% | 2.47% | 6.59倍 | 0.56倍 |
|
卵加工品、水産練り製品など業務用食材主力。自社企画品やゴボウ茶事業強化。中国市場開拓 |
| 日東ベスト | 72,600円 | +3.2% | +9.9% | 1.65% | 19.52倍 | 0.57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
