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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
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
