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 |
|---|---|---|---|---|---|---|---|
| 2025/05/09 | 3,145 | 3,155 | 3,100 | 3,155 | +10 | +0.3% | 2,200 |
| 2025/05/08 | 3,085 | 3,145 | 3,085 | 3,145 | +45 | +1.5% | 2,800 |
| 2025/05/07 | 3,100 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 2,000 |
| 2025/05/02 | 3,090 | 3,100 | 3,075 | 3,100 | ±0 | ±0% | 700 |
| 2025/05/01 | 3,090 | 3,100 | 3,075 | 3,100 | +10 | +0.3% | 2,900 |
| 2025/04/30 | 3,095 | 3,100 | 3,090 | 3,090 | -5 | -0.2% | 1,100 |
| 2025/04/28 | 3,095 | 3,100 | 3,075 | 3,095 | ±0 | ±0% | 2,200 |
| 2025/04/25 | 3,095 | 3,095 | 3,080 | 3,095 | +5 | +0.2% | 900 |
| 2025/04/24 | 3,095 | 3,105 | 3,080 | 3,090 | ±0 | ±0% | 1,500 |
| 2025/04/23 | 3,090 | 3,100 | 3,085 | 3,090 | -5 | -0.2% | 1,100 |
| 2025/04/22 | 3,085 | 3,095 | 3,075 | 3,095 | -10 | -0.3% | 900 |
| 2025/04/21 | 3,100 | 3,105 | 3,085 | 3,105 | +10 | +0.3% | 2,200 |
| 2025/04/18 | 3,080 | 3,095 | 3,075 | 3,095 | ±0 | ±0% | 800 |
| 2025/04/17 | 3,100 | 3,100 | 3,095 | 3,095 | ±0 | ±0% | 500 |
| 2025/04/16 | 3,080 | 3,095 | 3,070 | 3,095 | +10 | +0.3% | 700 |
| 2025/04/15 | 3,105 | 3,105 | 3,060 | 3,085 | -20 | -0.6% | 3,700 |
| 2025/04/14 | 3,130 | 3,130 | 3,100 | 3,105 | -25 | -0.8% | 2,200 |
| 2025/04/11 | 3,090 | 3,150 | 3,085 | 3,130 | +50 | +1.6% | 3,900 |
| 2025/04/10 | 3,090 | 3,100 | 3,060 | 3,080 | +30 | +1% | 2,400 |
| 2025/04/09 | 3,090 | 3,090 | 3,030 | 3,050 | -45 | -1.5% | 2,100 |
| 2025/04/08 | 3,015 | 3,095 | 3,015 | 3,095 | +95 | +3.2% | 2,100 |
| 2025/04/07 | 3,050 | 3,105 | 3,000 | 3,000 | -65 | -2.1% | 12,800 |
| 2025/04/04 | 3,070 | 3,080 | 3,060 | 3,065 | -20 | -0.6% | 3,100 |
| 2025/04/03 | 3,055 | 3,100 | 3,050 | 3,085 | +5 | +0.2% | 5,300 |
| 2025/04/02 | 3,100 | 3,110 | 3,080 | 3,080 | -10 | -0.3% | 2,300 |
| 2025/04/01 | 3,115 | 3,115 | 3,090 | 3,090 | -10 | -0.3% | 3,100 |
| 2025/03/31 | 3,140 | 3,140 | 3,080 | 3,100 | +10 | +0.3% | 7,900 |
| 2025/03/28 | 3,050 | 3,120 | 3,005 | 3,090 | -240 | -7.2% | 19,200 |
| 2025/03/27 | 3,340 | 3,360 | 3,330 | 3,330 | -30 | -0.9% | 13,100 |
| 2025/03/26 | 3,370 | 3,370 | 3,340 | 3,360 | -10 | -0.3% | 6,800 |
| 2025/03/25 | 3,390 | 3,400 | 3,370 | 3,370 | -20 | -0.6% | 10,100 |
| 2025/03/24 | 3,365 | 3,390 | 3,350 | 3,390 | +35 | +1% | 6,100 |
| 2025/03/21 | 3,335 | 3,360 | 3,335 | 3,355 | +10 | +0.3% | 6,700 |
| 2025/03/19 | 3,335 | 3,345 | 3,325 | 3,345 | +15 | +0.5% | 5,000 |
| 2025/03/18 | 3,300 | 3,330 | 3,300 | 3,330 | +30 | +0.9% | 2,900 |
| 2025/03/17 | 3,325 | 3,330 | 3,300 | 3,300 | -5 | -0.2% | 5,600 |
| 2025/03/14 | 3,300 | 3,310 | 3,300 | 3,305 | +5 | +0.2% | 2,500 |
| 2025/03/13 | 3,300 | 3,300 | 3,285 | 3,300 | ±0 | ±0% | 2,300 |
| 2025/03/12 | 3,280 | 3,300 | 3,280 | 3,300 | +25 | +0.8% | 6,500 |
| 2025/03/11 | 3,295 | 3,295 | 3,270 | 3,275 | -5 | -0.2% | 4,000 |
| 2025/03/10 | 3,280 | 3,290 | 3,275 | 3,280 | +10 | +0.3% | 4,800 |
| 2025/03/07 | 3,275 | 3,275 | 3,255 | 3,270 | ±0 | ±0% | 2,100 |
| 2025/03/06 | 3,260 | 3,275 | 3,260 | 3,270 | +10 | +0.3% | 1,600 |
| 2025/03/05 | 3,250 | 3,260 | 3,250 | 3,260 | +10 | +0.3% | 2,000 |
| 2025/03/04 | 3,260 | 3,270 | 3,250 | 3,250 | -10 | -0.3% | 1,400 |
| 2025/03/03 | 3,295 | 3,300 | 3,250 | 3,260 | ±0 | ±0% | 3,400 |
| 2025/02/28 | 3,275 | 3,285 | 3,260 | 3,260 | -15 | -0.5% | 3,600 |
| 2025/02/27 | 3,275 | 3,295 | 3,275 | 3,275 | -5 | -0.2% | 2,500 |
| 2025/02/26 | 3,275 | 3,295 | 3,255 | 3,280 | +5 | +0.2% | 2,200 |
| 2025/02/25 | 3,300 | 3,300 | 3,240 | 3,275 | -25 | -0.8% | 5,400 |
1～
50
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
