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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,901 | 1,909 | 1,897 | 1,897 | -6 | -0.3% | 2,100 |
| 2014/08/05 | 1,919 | 1,919 | 1,903 | 1,903 | -14 | -0.7% | 4,400 |
| 2014/08/04 | 1,917 | 1,917 | 1,913 | 1,917 | +5 | +0.3% | 1,400 |
| 2014/08/01 | 1,910 | 1,912 | 1,891 | 1,912 | +10 | +0.5% | 1,600 |
| 2014/07/31 | 1,900 | 1,903 | 1,893 | 1,902 | +2 | +0.1% | 1,500 |
| 2014/07/30 | 1,901 | 1,901 | 1,887 | 1,900 | +22 | +1.2% | 1,900 |
| 2014/07/29 | 1,898 | 1,900 | 1,878 | 1,878 | -20 | -1.1% | 4,200 |
| 2014/07/28 | 1,899 | 1,900 | 1,898 | 1,898 | ±0 | ±0% | 2,300 |
| 2014/07/25 | 1,890 | 1,898 | 1,890 | 1,898 | +8 | +0.4% | 1,100 |
| 2014/07/24 | 1,887 | 1,890 | 1,887 | 1,890 | +2 | +0.1% | 1,600 |
| 2014/07/23 | 1,890 | 1,890 | 1,886 | 1,888 | -2 | -0.1% | 1,000 |
| 2014/07/22 | 1,889 | 1,890 | 1,885 | 1,890 | +1 | +0.1% | 2,700 |
| 2014/07/18 | 1,880 | 1,889 | 1,878 | 1,889 | +9 | +0.5% | 2,900 |
| 2014/07/17 | 1,880 | 1,880 | 1,878 | 1,880 | ±0 | ±0% | 800 |
| 2014/07/16 | 1,876 | 1,880 | 1,875 | 1,880 | +4 | +0.2% | 900 |
| 2014/07/15 | 1,890 | 1,890 | 1,876 | 1,876 | -3 | -0.2% | 1,900 |
| 2014/07/14 | 1,889 | 1,889 | 1,879 | 1,879 | -9 | -0.5% | 2,200 |
| 2014/07/11 | 1,887 | 1,889 | 1,880 | 1,888 | -1 | -0.1% | 2,300 |
| 2014/07/10 | 1,900 | 1,912 | 1,889 | 1,889 | +6 | +0.3% | 3,500 |
| 2014/07/09 | 1,876 | 1,898 | 1,876 | 1,883 | -16 | -0.8% | 1,200 |
| 2014/07/08 | 1,880 | 1,899 | 1,880 | 1,899 | +19 | +1% | 1,800 |
| 2014/07/07 | 1,860 | 1,880 | 1,857 | 1,880 | +20 | +1.1% | 4,800 |
| 2014/07/04 | 1,853 | 1,860 | 1,853 | 1,860 | +10 | +0.5% | 1,900 |
| 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 |
2701～
2750
件表示中 / 3769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 | 329,500円 | +1.3% | +125.4% | 0.21% | 114.49倍 | 5.61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 |
| ピエトロ | 174,600円 | +5.9% | +25.0% | 1.37% | 201.62倍 | 1.90倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| 大 冷 | 199,100円 | +2.6% | +18.5% | 3.01% | 17.39倍 | 1.33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 | 190,000円 | +9.8% | +3.9% | 0.00% | 99.16倍 | 7.06倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
| あじかん | 124,800円 | +1.9% | -16.7% | 4.17% | 7.79倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム
