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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 1,440 | 1,465 | 1,440 | 1,465 | +23 | +1.6% | 3,200 |
| 2011/01/17 | 1,438 | 1,442 | 1,436 | 1,442 | +10 | +0.7% | 1,300 |
| 2011/01/14 | 1,430 | 1,432 | 1,430 | 1,432 | +2 | +0.1% | 500 |
| 2011/01/13 | 1,430 | 1,430 | 1,430 | 1,430 | +8 | +0.6% | 300 |
| 2011/01/12 | 1,422 | 1,430 | 1,422 | 1,422 | -3 | -0.2% | 1,300 |
| 2011/01/11 | 1,422 | 1,425 | 1,415 | 1,425 | +5 | +0.4% | 1,000 |
| 2011/01/07 | 1,437 | 1,438 | 1,401 | 1,420 | ±0 | ±0% | 800 |
| 2011/01/06 | 1,404 | 1,440 | 1,404 | 1,420 | +22 | +1.6% | 1,000 |
| 2011/01/05 | 1,395 | 1,398 | 1,395 | 1,398 | +10 | +0.7% | 800 |
| 2011/01/04 | 1,380 | 1,388 | 1,380 | 1,388 | +8 | +0.6% | 1,500 |
| 2010/12/30 | 1,388 | 1,388 | 1,372 | 1,380 | -8 | -0.6% | 1,200 |
| 2010/12/29 | 1,388 | 1,388 | 1,386 | 1,388 | +8 | +0.6% | 700 |
| 2010/12/28 | 1,368 | 1,381 | 1,368 | 1,380 | -5 | -0.4% | 1,500 |
| 2010/12/27 | 1,375 | 1,385 | 1,371 | 1,385 | +10 | +0.7% | 2,600 |
| 2010/12/24 | 1,370 | 1,375 | 1,361 | 1,375 | -2 | -0.1% | 10,600 |
| 2010/12/22 | 1,371 | 1,392 | 1,371 | 1,377 | -21 | -1.5% | 4,900 |
| 2010/12/21 | 1,371 | 1,400 | 1,370 | 1,398 | +18 | +1.3% | 3,900 |
| 2010/12/20 | 1,432 | 1,435 | 1,380 | 1,380 | -45 | -3.2% | 5,100 |
| 2010/12/17 | 1,434 | 1,435 | 1,421 | 1,425 | -1 | -0.1% | 1,500 |
| 2010/12/16 | 1,440 | 1,440 | 1,410 | 1,426 | -4 | -0.3% | 2,500 |
| 2010/12/15 | 1,415 | 1,430 | 1,408 | 1,430 | +24 | +1.7% | 2,100 |
| 2010/12/14 | 1,390 | 1,410 | 1,390 | 1,406 | +18 | +1.3% | 2,900 |
| 2010/12/13 | 1,389 | 1,389 | 1,383 | 1,388 | +18 | +1.3% | 1,900 |
| 2010/12/10 | 1,364 | 1,371 | 1,364 | 1,370 | +11 | +0.8% | 1,400 |
| 2010/12/09 | 1,355 | 1,360 | 1,355 | 1,359 | -2 | -0.1% | 5,100 |
| 2010/12/08 | 1,352 | 1,361 | 1,352 | 1,361 | ±0 | ±0% | 4,200 |
| 2010/12/07 | 1,356 | 1,365 | 1,356 | 1,361 | -1 | -0.1% | 4,800 |
| 2010/12/06 | 1,356 | 1,370 | 1,356 | 1,362 | +1 | +0.1% | 4,700 |
| 2010/12/03 | 1,357 | 1,379 | 1,356 | 1,361 | -4 | -0.3% | 4,700 |
| 2010/12/02 | 1,370 | 1,373 | 1,365 | 1,365 | -3 | -0.2% | 1,600 |
| 2010/12/01 | 1,356 | 1,368 | 1,356 | 1,368 | +3 | +0.2% | 3,800 |
| 2010/11/30 | 1,358 | 1,369 | 1,358 | 1,365 | -7 | -0.5% | 3,400 |
| 2010/11/29 | 1,370 | 1,379 | 1,358 | 1,372 | +11 | +0.8% | 3,400 |
| 2010/11/26 | 1,379 | 1,379 | 1,361 | 1,361 | -18 | -1.3% | 3,100 |
| 2010/11/25 | 1,368 | 1,379 | 1,368 | 1,379 | -10 | -0.7% | 4,000 |
| 2010/11/24 | 1,360 | 1,389 | 1,360 | 1,389 | -11 | -0.8% | 3,600 |
| 2010/11/22 | 1,381 | 1,400 | 1,360 | 1,400 | +10 | +0.7% | 4,200 |
| 2010/11/19 | 1,369 | 1,395 | 1,369 | 1,390 | ±0 | ±0% | 3,800 |
| 2010/11/18 | 1,375 | 1,390 | 1,375 | 1,390 | +5 | +0.4% | 1,300 |
| 2010/11/17 | 1,358 | 1,385 | 1,356 | 1,385 | +15 | +1.1% | 4,100 |
| 2010/11/16 | 1,367 | 1,385 | 1,367 | 1,370 | -14 | -1% | 3,400 |
| 2010/11/15 | 1,370 | 1,390 | 1,370 | 1,384 | -13 | -0.9% | 3,500 |
| 2010/11/12 | 1,381 | 1,398 | 1,381 | 1,397 | -10 | -0.7% | 3,900 |
| 2010/11/11 | 1,400 | 1,410 | 1,400 | 1,407 | -33 | -2.3% | 4,300 |
| 2010/11/10 | 1,440 | 1,440 | 1,411 | 1,440 | +10 | +0.7% | 700 |
| 2010/11/09 | 1,400 | 1,430 | 1,400 | 1,430 | +37 | +2.7% | 300 |
| 2010/11/08 | 1,399 | 1,399 | 1,390 | 1,393 | +7 | +0.5% | 500 |
| 2010/11/05 | 1,380 | 1,387 | 1,369 | 1,386 | +17 | +1.2% | 700 |
| 2010/11/04 | 1,367 | 1,370 | 1,367 | 1,369 | -11 | -0.8% | 800 |
| 2010/11/02 | 1,370 | 1,380 | 1,365 | 1,380 | -9 | -0.6% | 700 |
3501～
3550
件表示中 / 3695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 | 315,500円 | -2.7% | -20.2% | 0.22% | 260.96倍 | 5.36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 |
| ピックルスＨＤ | 93,300円 | -1.3% | +13.9% | 2.89% | 11.72倍 | 0.63倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| 大 冷 | 191,100円 | -6.0% | -19.9% | 3.14% | - | 1.17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 | 207,300円 | +3.4% | -34.0% | 1.69% | 12.56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 |
| 塩水糖 | 31,400円 | +2.4% | +45.7% | 3.18% | 4.10倍 | 0.60倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本と共同生産。オリゴ糖に注力、甜菜関連商品も |
市場注目の銘柄
チャート関連のコラム
