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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,590 | 1,592 | 1,590 | 1,590 | +1 | +0.1% | 400 |
| 2013/01/15 | 1,585 | 1,590 | 1,585 | 1,589 | -1 | -0.1% | 1,700 |
| 2013/01/11 | 1,588 | 1,590 | 1,585 | 1,590 | +2 | +0.1% | 2,000 |
| 2013/01/10 | 1,590 | 1,590 | 1,588 | 1,588 | ±0 | ±0% | 800 |
| 2013/01/09 | 1,586 | 1,589 | 1,585 | 1,588 | +3 | +0.2% | 600 |
| 2013/01/08 | 1,581 | 1,590 | 1,581 | 1,585 | -5 | -0.3% | 1,700 |
| 2013/01/07 | 1,586 | 1,590 | 1,585 | 1,590 | ±0 | ±0% | 1,800 |
| 2013/01/04 | 1,579 | 1,595 | 1,579 | 1,590 | +11 | +0.7% | 1,900 |
| 2012/12/28 | 1,564 | 1,579 | 1,560 | 1,579 | +15 | +1% | 1,600 |
| 2012/12/27 | 1,561 | 1,575 | 1,561 | 1,564 | +3 | +0.2% | 400 |
| 2012/12/26 | 1,557 | 1,577 | 1,557 | 1,561 | +5 | +0.3% | 700 |
| 2012/12/25 | 1,564 | 1,575 | 1,556 | 1,556 | -13 | -0.8% | 2,100 |
| 2012/12/21 | 1,570 | 1,577 | 1,569 | 1,569 | +6 | +0.4% | 1,300 |
| 2012/12/20 | 1,568 | 1,568 | 1,563 | 1,563 | -12 | -0.8% | 1,400 |
| 2012/12/19 | 1,575 | 1,576 | 1,575 | 1,575 | +11 | +0.7% | 1,600 |
| 2012/12/18 | 1,576 | 1,576 | 1,564 | 1,564 | ±0 | ±0% | 1,500 |
| 2012/12/17 | 1,565 | 1,576 | 1,564 | 1,564 | -11 | -0.7% | 1,500 |
| 2012/12/14 | 1,578 | 1,578 | 1,565 | 1,575 | +5 | +0.3% | 1,500 |
| 2012/12/13 | 1,568 | 1,570 | 1,568 | 1,570 | +2 | +0.1% | 600 |
| 2012/12/12 | 1,562 | 1,568 | 1,562 | 1,568 | ±0 | ±0% | 700 |
| 2012/12/11 | 1,568 | 1,568 | 1,561 | 1,568 | ±0 | ±0% | 500 |
| 2012/12/10 | 1,567 | 1,568 | 1,567 | 1,568 | +1 | +0.1% | 400 |
| 2012/12/07 | 1,568 | 1,568 | 1,567 | 1,567 | -1 | -0.1% | 1,200 |
| 2012/12/06 | 1,564 | 1,568 | 1,564 | 1,568 | +7 | +0.4% | 200 |
| 2012/12/05 | 1,561 | 1,561 | 1,561 | 1,561 | ±0 | ±0% | 100 |
| 2012/12/04 | 1,560 | 1,562 | 1,554 | 1,561 | +11 | +0.7% | 1,200 |
| 2012/12/03 | 1,552 | 1,552 | 1,550 | 1,550 | ±0 | ±0% | 1,100 |
| 2012/11/30 | 1,550 | 1,550 | 1,540 | 1,550 | +10 | +0.6% | 400 |
| 2012/11/29 | 1,550 | 1,554 | 1,540 | 1,540 | -10 | -0.6% | 1,200 |
| 2012/11/28 | 1,541 | 1,550 | 1,541 | 1,550 | -2 | -0.1% | 300 |
| 2012/11/27 | 1,550 | 1,552 | 1,544 | 1,552 | +3 | +0.2% | 300 |
| 2012/11/26 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 500 |
| 2012/11/22 | 1,540 | 1,550 | 1,540 | 1,549 | +9 | +0.6% | 500 |
| 2012/11/21 | 1,545 | 1,550 | 1,540 | 1,540 | -3 | -0.2% | 400 |
| 2012/11/20 | 1,543 | 1,543 | 1,543 | 1,543 | +8 | +0.5% | 100 |
| 2012/11/19 | 1,535 | 1,535 | 1,535 | 1,535 | -13 | -0.8% | 200 |
| 2012/11/16 | 1,548 | 1,548 | 1,548 | 1,548 | ±0 | ±0% | 100 |
| 2012/11/15 | 1,533 | 1,548 | 1,533 | 1,548 | +15 | +1% | 300 |
| 2012/11/14 | 1,533 | 1,549 | 1,533 | 1,533 | - | - | 1,300 |
| 2012/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/12 | 1,542 | 1,542 | 1,539 | 1,539 | -3 | -0.2% | 700 |
| 2012/11/09 | 1,574 | 1,574 | 1,542 | 1,542 | -3 | -0.2% | 1,400 |
| 2012/11/08 | 1,550 | 1,550 | 1,545 | 1,545 | +2 | +0.1% | 200 |
| 2012/11/07 | 1,543 | 1,543 | 1,543 | 1,543 | -1 | -0.1% | 100 |
| 2012/11/06 | 1,552 | 1,553 | 1,544 | 1,544 | - | - | 400 |
| 2012/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/11/02 | 1,542 | 1,543 | 1,542 | 1,543 | +1 | +0.1% | 200 |
| 2012/11/01 | 1,542 | 1,550 | 1,542 | 1,542 | -3 | -0.2% | 400 |
| 2012/10/31 | 1,545 | 1,545 | 1,545 | 1,545 | +14 | +0.9% | 200 |
| 2012/10/30 | 1,531 | 1,531 | 1,531 | 1,531 | ±0 | ±0% | 100 |
3051～
3100
件表示中 / 3736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 | 314,000円 | +1.3% | +125.4% | 0.22% | 109.10倍 | 5.35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 | 173,900円 | +5.9% | +25.0% | 1.38% | 200.12倍 | 1.89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 | 196,000円 | +2.6% | +18.5% | 3.06% | 17.17倍 | 1.32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 |
| 和弘食 | 369,000円 | +5.3% | -8.4% | 2.33% | 8.58倍 | 1.08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 |
| Ｊフロンティア | 187,600円 | +18.6% | - | 0.00% | 244.91倍 | 8.45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 |
市場注目の銘柄
チャート関連のコラム
