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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,365 | 1,389 | 1,365 | 1,389 | -6 | -0.4% | 1,400 |
| 2010/10/29 | 1,397 | 1,398 | 1,380 | 1,395 | +5 | +0.4% | 2,300 |
| 2010/10/28 | 1,398 | 1,398 | 1,380 | 1,390 | -10 | -0.7% | 3,900 |
| 2010/10/27 | 1,400 | 1,400 | 1,400 | 1,400 | -6 | -0.4% | 3,100 |
| 2010/10/26 | 1,420 | 1,420 | 1,405 | 1,406 | -16 | -1.1% | 2,200 |
| 2010/10/25 | 1,415 | 1,422 | 1,415 | 1,422 | +7 | +0.5% | 700 |
| 2010/10/22 | 1,422 | 1,423 | 1,405 | 1,415 | -7 | -0.5% | 4,000 |
| 2010/10/21 | 1,430 | 1,438 | 1,422 | 1,422 | -8 | -0.6% | 3,400 |
| 2010/10/20 | 1,430 | 1,430 | 1,428 | 1,430 | ±0 | ±0% | 1,500 |
| 2010/10/19 | 1,459 | 1,460 | 1,427 | 1,430 | -23 | -1.6% | 4,200 |
| 2010/10/18 | 1,477 | 1,477 | 1,430 | 1,453 | +18 | +1.3% | 4,500 |
| 2010/10/15 | 1,461 | 1,480 | 1,430 | 1,435 | -25 | -1.7% | 2,900 |
| 2010/10/14 | 1,471 | 1,490 | 1,450 | 1,460 | -10 | -0.7% | 6,400 |
| 2010/10/13 | 1,474 | 1,500 | 1,470 | 1,470 | -4 | -0.3% | 4,400 |
| 2010/10/12 | 1,510 | 1,510 | 1,474 | 1,474 | -28 | -1.9% | 5,400 |
| 2010/10/08 | 1,520 | 1,520 | 1,500 | 1,502 | -18 | -1.2% | 5,600 |
| 2010/10/07 | 1,525 | 1,525 | 1,506 | 1,520 | -20 | -1.3% | 7,200 |
| 2010/10/06 | 1,523 | 1,540 | 1,523 | 1,540 | +17 | +1.1% | 500 |
| 2010/10/05 | 1,525 | 1,525 | 1,522 | 1,523 | -9 | -0.6% | 2,800 |
| 2010/10/04 | 1,530 | 1,535 | 1,530 | 1,532 | +2 | +0.1% | 400 |
| 2010/10/01 | 1,535 | 1,545 | 1,528 | 1,530 | -6 | -0.4% | 4,000 |
| 2010/09/30 | 1,545 | 1,545 | 1,535 | 1,536 | -8 | -0.5% | 3,800 |
| 2010/09/29 | 1,550 | 1,550 | 1,540 | 1,544 | -1 | -0.1% | 3,800 |
| 2010/09/28 | 1,544 | 1,554 | 1,544 | 1,545 | -30 | -1.9% | 6,500 |
| 2010/09/27 | 1,575 | 1,575 | 1,569 | 1,575 | -5 | -0.3% | 5,500 |
| 2010/09/24 | 1,588 | 1,588 | 1,578 | 1,580 | -5 | -0.3% | 4,200 |
| 2010/09/22 | 1,585 | 1,585 | 1,580 | 1,585 | ±0 | ±0% | 3,800 |
| 2010/09/21 | 1,585 | 1,585 | 1,583 | 1,585 | +1 | +0.1% | 1,000 |
| 2010/09/17 | 1,580 | 1,584 | 1,580 | 1,584 | ±0 | ±0% | 1,100 |
| 2010/09/16 | 1,584 | 1,585 | 1,581 | 1,584 | ±0 | ±0% | 900 |
| 2010/09/15 | 1,585 | 1,585 | 1,584 | 1,584 | -4 | -0.3% | 500 |
| 2010/09/14 | 1,584 | 1,590 | 1,583 | 1,588 | +4 | +0.3% | 700 |
| 2010/09/13 | 1,584 | 1,584 | 1,580 | 1,584 | ±0 | ±0% | 400 |
| 2010/09/10 | 1,584 | 1,584 | 1,577 | 1,584 | - | - | 400 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 1,580 | 1,582 | 1,570 | 1,570 | -8 | -0.5% | 1,800 |
| 2010/09/07 | 1,580 | 1,580 | 1,578 | 1,578 | ±0 | ±0% | 1,600 |
| 2010/09/06 | 1,578 | 1,578 | 1,578 | 1,578 | +8 | +0.5% | 500 |
| 2010/09/03 | 1,579 | 1,579 | 1,570 | 1,570 | -8 | -0.5% | 500 |
| 2010/09/02 | 1,577 | 1,578 | 1,570 | 1,578 | +8 | +0.5% | 400 |
| 2010/09/01 | 1,566 | 1,577 | 1,565 | 1,570 | ±0 | ±0% | 700 |
| 2010/08/31 | 1,568 | 1,577 | 1,568 | 1,570 | -7 | -0.4% | 300 |
| 2010/08/30 | 1,565 | 1,577 | 1,565 | 1,577 | ±0 | ±0% | 1,300 |
| 2010/08/27 | 1,573 | 1,577 | 1,573 | 1,577 | +7 | +0.4% | 600 |
| 2010/08/26 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 500 |
| 2010/08/25 | 1,572 | 1,572 | 1,570 | 1,570 | +5 | +0.3% | 300 |
| 2010/08/24 | 1,565 | 1,565 | 1,565 | 1,565 | ±0 | ±0% | 200 |
| 2010/08/23 | 1,565 | 1,574 | 1,565 | 1,565 | +3 | +0.2% | 300 |
| 2010/08/20 | 1,567 | 1,567 | 1,562 | 1,562 | -2 | -0.1% | 400 |
| 2010/08/19 | 1,561 | 1,570 | 1,561 | 1,564 | +3 | +0.2% | 400 |
3551～
3600
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
