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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 1,573 | 1,573 | 1,573 | 1,573 | +3 | +0.2% | 100 |
2010/06/23 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 200 |
2010/06/22 | 1,573 | 1,573 | 1,571 | 1,571 | -2 | -0.1% | 300 |
2010/06/21 | 1,568 | 1,573 | 1,568 | 1,573 | - | - | 2,000 |
2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/16 | 1,560 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 1,300 |
2010/06/15 | 1,570 | 1,570 | 1,560 | 1,560 | -10 | -0.6% | 1,300 |
2010/06/14 | 1,570 | 1,570 | 1,570 | 1,570 | +10 | +0.6% | 1,200 |
2010/06/11 | 1,555 | 1,560 | 1,555 | 1,560 | -9 | -0.6% | 1,200 |
2010/06/10 | 1,569 | 1,570 | 1,560 | 1,569 | ±0 | ±0% | 700 |
2010/06/09 | 1,555 | 1,569 | 1,555 | 1,569 | +13 | +0.8% | 600 |
2010/06/08 | 1,555 | 1,570 | 1,555 | 1,556 | -4 | -0.3% | 2,500 |
2010/06/07 | 1,555 | 1,560 | 1,555 | 1,560 | -14 | -0.9% | 3,700 |
2010/06/04 | 1,563 | 1,574 | 1,563 | 1,574 | +14 | +0.9% | 200 |
2010/06/03 | 1,563 | 1,563 | 1,560 | 1,560 | - | - | 2,200 |
2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/01 | 1,560 | 1,583 | 1,560 | 1,583 | +2 | +0.1% | 1,100 |
2010/05/31 | 1,565 | 1,581 | 1,565 | 1,581 | -6 | -0.4% | 400 |
2010/05/28 | 1,568 | 1,589 | 1,568 | 1,587 | - | - | 1,200 |
2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/26 | 1,558 | 1,560 | 1,557 | 1,560 | +2 | +0.1% | 1,200 |
2010/05/25 | 1,576 | 1,576 | 1,558 | 1,558 | ±0 | ±0% | 700 |
2010/05/24 | 1,578 | 1,578 | 1,557 | 1,558 | +1 | +0.1% | 900 |
2010/05/21 | 1,560 | 1,560 | 1,557 | 1,557 | -13 | -0.8% | 700 |
2010/05/20 | 1,560 | 1,570 | 1,560 | 1,570 | +10 | +0.6% | 300 |
2010/05/19 | 1,570 | 1,570 | 1,560 | 1,560 | -20 | -1.3% | 400 |
2010/05/18 | 1,580 | 1,581 | 1,580 | 1,580 | +20 | +1.3% | 1,900 |
2010/05/17 | 1,582 | 1,582 | 1,556 | 1,560 | -22 | -1.4% | 1,300 |
2010/05/14 | 1,565 | 1,582 | 1,560 | 1,582 | +8 | +0.5% | 2,000 |
2010/05/13 | 1,560 | 1,574 | 1,560 | 1,574 | +12 | +0.8% | 900 |
2010/05/12 | 1,560 | 1,562 | 1,560 | 1,562 | +2 | +0.1% | 600 |
2010/05/11 | 1,568 | 1,568 | 1,560 | 1,560 | -2 | -0.1% | 200 |
2010/05/10 | 1,556 | 1,563 | 1,555 | 1,562 | +6 | +0.4% | 600 |
2010/05/07 | 1,560 | 1,560 | 1,550 | 1,556 | -4 | -0.3% | 4,000 |
2010/05/06 | 1,560 | 1,570 | 1,560 | 1,560 | -11 | -0.7% | 2,300 |
2010/04/30 | 1,575 | 1,577 | 1,571 | 1,571 | +5 | +0.3% | 900 |
2010/04/28 | 1,567 | 1,570 | 1,566 | 1,566 | -4 | -0.3% | 1,300 |
2010/04/27 | 1,575 | 1,575 | 1,567 | 1,570 | +3 | +0.2% | 300 |
2010/04/26 | 1,574 | 1,574 | 1,567 | 1,567 | ±0 | ±0% | 400 |
2010/04/23 | 1,566 | 1,568 | 1,566 | 1,567 | -1 | -0.1% | 800 |
2010/04/22 | 1,570 | 1,574 | 1,568 | 1,568 | -5 | -0.3% | 1,200 |
2010/04/21 | 1,568 | 1,574 | 1,566 | 1,573 | +5 | +0.3% | 1,600 |
2010/04/20 | 1,575 | 1,575 | 1,567 | 1,568 | -2 | -0.1% | 1,700 |
2010/04/19 | 1,575 | 1,575 | 1,570 | 1,570 | ±0 | ±0% | 400 |
2010/04/16 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 500 |
2010/04/15 | 1,566 | 1,570 | 1,566 | 1,570 | +2 | +0.1% | 400 |
2010/04/14 | 1,570 | 1,570 | 1,566 | 1,568 | ±0 | ±0% | 1,500 |
2010/04/13 | 1,567 | 1,568 | 1,567 | 1,568 | ±0 | ±0% | 200 |
2010/04/12 | 1,568 | 1,568 | 1,563 | 1,568 | +4 | +0.3% | 500 |
3401~
3450
件表示中 / 3457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 | 290,500円 | -1.5% | +79.8% | 0.24% | 100.94倍 | 5.00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 | 190,900円 | +9.4% | +13.2% | 3.14% | 13.35倍 | 1.16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 |
イフジ産業 | 133,300円 | -16.0% | +9.2% | 3.68% | 8.06倍 | 1.14倍 |
|
液卵製販2位。製パン、製菓向け中心。全国4工場体制で安定供給。連結配当性向25~30%メド |
ジャパンF | 199,000円 | +3.7% | -14.8% | 0.00% | 11.29倍 | 1.14倍 |
|
総合飲料受託生産で国内大手。炭酸飲料が得意。水宅配なども。伊藤忠系。利益は上期偏重 |
東洋糖 | 182,600円 | -2.3% | -54.3% | 3.83% | 16.59倍 | 0.89倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
市場注目の銘柄
チャート関連のコラム