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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,489 | 1,494 | 1,488 | 1,494 | +5 | +0.3% | 300 |
| 2011/12/12 | 1,491 | 1,500 | 1,488 | 1,489 | +1 | +0.1% | 900 |
| 2011/12/09 | 1,500 | 1,500 | 1,488 | 1,488 | -5 | -0.3% | 1,000 |
| 2011/12/08 | 1,482 | 1,494 | 1,482 | 1,493 | ±0 | ±0% | 2,700 |
| 2011/12/07 | 1,483 | 1,494 | 1,483 | 1,493 | +10 | +0.7% | 1,800 |
| 2011/12/06 | 1,494 | 1,494 | 1,482 | 1,483 | +1 | +0.1% | 700 |
| 2011/12/05 | 1,482 | 1,490 | 1,482 | 1,482 | -7 | -0.5% | 500 |
| 2011/12/02 | 1,481 | 1,489 | 1,480 | 1,489 | +2 | +0.1% | 500 |
| 2011/12/01 | 1,475 | 1,487 | 1,475 | 1,487 | +12 | +0.8% | 300 |
| 2011/11/30 | 1,472 | 1,483 | 1,472 | 1,475 | +5 | +0.3% | 500 |
| 2011/11/29 | 1,470 | 1,470 | 1,470 | 1,470 | -5 | -0.3% | 100 |
| 2011/11/28 | 1,470 | 1,484 | 1,466 | 1,475 | -10 | -0.7% | 500 |
| 2011/11/25 | 1,470 | 1,485 | 1,465 | 1,485 | ±0 | ±0% | 500 |
| 2011/11/24 | 1,481 | 1,485 | 1,481 | 1,485 | - | - | 600 |
| 2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/18 | 1,464 | 1,478 | 1,464 | 1,470 | +6 | +0.4% | 1,300 |
| 2011/11/17 | 1,456 | 1,481 | 1,456 | 1,464 | +1 | +0.1% | 2,300 |
| 2011/11/16 | 1,470 | 1,470 | 1,463 | 1,463 | -6 | -0.4% | 200 |
| 2011/11/15 | 1,470 | 1,471 | 1,469 | 1,469 | -1 | -0.1% | 1,300 |
| 2011/11/14 | 1,470 | 1,471 | 1,470 | 1,470 | +1 | +0.1% | 300 |
| 2011/11/11 | 1,462 | 1,469 | 1,462 | 1,469 | -1 | -0.1% | 700 |
| 2011/11/10 | 1,470 | 1,470 | 1,461 | 1,470 | -5 | -0.3% | 400 |
| 2011/11/09 | 1,463 | 1,475 | 1,460 | 1,475 | +12 | +0.8% | 1,200 |
| 2011/11/08 | 1,465 | 1,465 | 1,463 | 1,463 | -2 | -0.1% | 200 |
| 2011/11/07 | 1,465 | 1,465 | 1,465 | 1,465 | +5 | +0.3% | 100 |
| 2011/11/04 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 1,500 |
| 2011/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/01 | 1,463 | 1,465 | 1,463 | 1,465 | -11 | -0.7% | 200 |
| 2011/10/31 | 1,463 | 1,476 | 1,463 | 1,476 | +11 | +0.8% | 600 |
| 2011/10/28 | 1,465 | 1,465 | 1,465 | 1,465 | -1 | -0.1% | 200 |
| 2011/10/27 | 1,466 | 1,466 | 1,466 | 1,466 | ±0 | ±0% | 100 |
| 2011/10/26 | 1,470 | 1,471 | 1,466 | 1,466 | -5 | -0.3% | 1,200 |
| 2011/10/25 | 1,471 | 1,478 | 1,471 | 1,471 | - | - | 300 |
| 2011/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/21 | 1,481 | 1,481 | 1,471 | 1,471 | +2 | +0.1% | 200 |
| 2011/10/20 | 1,481 | 1,481 | 1,469 | 1,469 | +2 | +0.1% | 300 |
| 2011/10/19 | 1,480 | 1,480 | 1,467 | 1,467 | +2 | +0.1% | 200 |
| 2011/10/18 | 1,477 | 1,479 | 1,465 | 1,465 | ±0 | ±0% | 600 |
| 2011/10/17 | 1,466 | 1,476 | 1,465 | 1,465 | -11 | -0.7% | 600 |
| 2011/10/14 | 1,462 | 1,476 | 1,462 | 1,476 | +15 | +1% | 200 |
| 2011/10/13 | 1,461 | 1,462 | 1,461 | 1,461 | ±0 | ±0% | 500 |
| 2011/10/12 | 1,462 | 1,462 | 1,461 | 1,461 | -1 | -0.1% | 400 |
| 2011/10/11 | 1,464 | 1,477 | 1,462 | 1,462 | -2 | -0.1% | 700 |
| 2011/10/07 | 1,481 | 1,481 | 1,460 | 1,464 | +4 | +0.3% | 400 |
| 2011/10/06 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2011/10/05 | 1,463 | 1,463 | 1,460 | 1,460 | -3 | -0.2% | 1,200 |
| 2011/10/04 | 1,462 | 1,463 | 1,451 | 1,463 | +7 | +0.5% | 1,300 |
| 2011/10/03 | 1,452 | 1,461 | 1,452 | 1,456 | -34 | -2.3% | 2,600 |
| 2011/09/30 | 1,497 | 1,497 | 1,490 | 1,490 | -6 | -0.4% | 300 |
3351～
3400
件表示中 / 3768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 | 327,000円 | +1.3% | +125.4% | 0.21% | 113.62倍 | 5.57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 | 174,400円 | +5.9% | +25.0% | 1.38% | 201.39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 |
| あじかん | 124,400円 | +1.9% | -16.7% | 4.18% | 7.76倍 | 0.54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 | 75,800円 | +7.4% | +76.5% | 1.58% | 15.28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
