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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,140 | 3,150 | 3,135 | 3,140 | +10 | +0.3% | 1,200 |
| 2025/07/03 | 3,135 | 3,140 | 3,130 | 3,130 | ±0 | ±0% | 900 |
| 2025/07/02 | 3,150 | 3,150 | 3,130 | 3,130 | -10 | -0.3% | 2,400 |
| 2025/07/01 | 3,145 | 3,155 | 3,140 | 3,140 | -5 | -0.2% | 1,800 |
| 2025/06/30 | 3,155 | 3,160 | 3,145 | 3,145 | -15 | -0.5% | 2,400 |
| 2025/06/27 | 3,145 | 3,160 | 3,145 | 3,160 | +15 | +0.5% | 400 |
| 2025/06/26 | 3,160 | 3,160 | 3,145 | 3,145 | -15 | -0.5% | 1,300 |
| 2025/06/25 | 3,160 | 3,160 | 3,160 | 3,160 | ±0 | ±0% | 300 |
| 2025/06/24 | 3,140 | 3,160 | 3,140 | 3,160 | +5 | +0.2% | 600 |
| 2025/06/23 | 3,150 | 3,155 | 3,140 | 3,155 | +5 | +0.2% | 700 |
| 2025/06/20 | 3,150 | 3,150 | 3,135 | 3,150 | +15 | +0.5% | 300 |
| 2025/06/19 | 3,150 | 3,150 | 3,135 | 3,135 | -5 | -0.2% | 1,300 |
| 2025/06/18 | 3,125 | 3,140 | 3,125 | 3,140 | +15 | +0.5% | 1,500 |
| 2025/06/17 | 3,130 | 3,135 | 3,125 | 3,125 | +10 | +0.3% | 1,500 |
| 2025/06/16 | 3,125 | 3,130 | 3,115 | 3,115 | -5 | -0.2% | 1,000 |
| 2025/06/13 | 3,135 | 3,135 | 3,115 | 3,120 | -5 | -0.2% | 1,500 |
| 2025/06/12 | 3,120 | 3,135 | 3,120 | 3,125 | +10 | +0.3% | 1,400 |
| 2025/06/11 | 3,115 | 3,120 | 3,115 | 3,115 | -5 | -0.2% | 400 |
| 2025/06/10 | 3,120 | 3,125 | 3,115 | 3,120 | -5 | -0.2% | 1,200 |
| 2025/06/09 | 3,125 | 3,130 | 3,120 | 3,125 | +15 | +0.5% | 2,000 |
| 2025/06/06 | 3,120 | 3,125 | 3,110 | 3,110 | -5 | -0.2% | 1,600 |
| 2025/06/05 | 3,120 | 3,120 | 3,115 | 3,115 | -5 | -0.2% | 700 |
| 2025/06/04 | 3,135 | 3,135 | 3,120 | 3,120 | +5 | +0.2% | 600 |
| 2025/06/03 | 3,120 | 3,130 | 3,110 | 3,115 | +5 | +0.2% | 900 |
| 2025/06/02 | 3,115 | 3,130 | 3,110 | 3,110 | -5 | -0.2% | 1,100 |
| 2025/05/30 | 3,115 | 3,115 | 3,105 | 3,115 | ±0 | ±0% | 400 |
| 2025/05/29 | 3,110 | 3,120 | 3,110 | 3,115 | +5 | +0.2% | 1,000 |
| 2025/05/28 | 3,100 | 3,140 | 3,100 | 3,110 | +5 | +0.2% | 2,100 |
| 2025/05/27 | 3,110 | 3,110 | 3,100 | 3,105 | -5 | -0.2% | 900 |
| 2025/05/26 | 3,105 | 3,120 | 3,100 | 3,110 | +5 | +0.2% | 600 |
| 2025/05/23 | 3,105 | 3,115 | 3,105 | 3,105 | ±0 | ±0% | 600 |
| 2025/05/22 | 3,110 | 3,130 | 3,105 | 3,105 | ±0 | ±0% | 1,200 |
| 2025/05/21 | 3,105 | 3,130 | 3,105 | 3,105 | -5 | -0.2% | 1,500 |
| 2025/05/20 | 3,120 | 3,120 | 3,105 | 3,110 | -5 | -0.2% | 700 |
| 2025/05/19 | 3,120 | 3,120 | 3,105 | 3,115 | -5 | -0.2% | 1,100 |
| 2025/05/16 | 3,110 | 3,120 | 3,100 | 3,120 | +10 | +0.3% | 800 |
| 2025/05/15 | 3,115 | 3,115 | 3,105 | 3,110 | +5 | +0.2% | 400 |
| 2025/05/14 | 3,135 | 3,135 | 3,100 | 3,105 | -20 | -0.6% | 2,100 |
| 2025/05/13 | 3,115 | 3,125 | 3,105 | 3,125 | +15 | +0.5% | 2,000 |
| 2025/05/12 | 3,110 | 3,145 | 3,110 | 3,110 | -45 | -1.4% | 1,200 |
| 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 |
1～
50
件表示中 / 3735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 | 314,000円 | +1.3% | +125.4% | 0.22% | 109.10倍 | 5.35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 | 173,900円 | +5.9% | +25.0% | 1.38% | 200.12倍 | 1.89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 | 196,600円 | +2.6% | +18.5% | 3.05% | 17.22倍 | 1.32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 |
| 和弘食 | 371,500円 | +5.3% | -8.4% | 2.31% | 8.64倍 | 1.08倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| Ｊフロンティア | 181,900円 | +18.6% | - | 0.00% | 237.47倍 | 8.19倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
市場注目の銘柄
チャート関連のコラム
