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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,270 | 3,285 | 3,260 | 3,270 | ±0 | ±0% | 2,200 |
| 2025/08/21 | 3,250 | 3,280 | 3,245 | 3,270 | -10 | -0.3% | 4,100 |
| 2025/08/20 | 3,265 | 3,305 | 3,265 | 3,280 | +5 | +0.2% | 1,100 |
| 2025/08/19 | 3,255 | 3,300 | 3,245 | 3,275 | +25 | +0.8% | 5,500 |
| 2025/08/18 | 3,235 | 3,285 | 3,230 | 3,250 | -5 | -0.2% | 3,500 |
| 2025/08/15 | 3,240 | 3,260 | 3,240 | 3,255 | -15 | -0.5% | 3,300 |
| 2025/08/14 | 3,280 | 3,285 | 3,260 | 3,270 | -10 | -0.3% | 1,900 |
| 2025/08/13 | 3,295 | 3,295 | 3,245 | 3,280 | +30 | +0.9% | 4,900 |
| 2025/08/12 | 3,250 | 3,275 | 3,250 | 3,250 | +5 | +0.2% | 1,700 |
| 2025/08/08 | 3,265 | 3,275 | 3,245 | 3,245 | -45 | -1.4% | 4,000 |
| 2025/08/07 | 3,225 | 3,290 | 3,225 | 3,290 | +65 | +2% | 2,900 |
| 2025/08/06 | 3,205 | 3,280 | 3,195 | 3,225 | +30 | +0.9% | 3,200 |
| 2025/08/05 | 3,180 | 3,200 | 3,180 | 3,195 | ±0 | ±0% | 3,700 |
| 2025/08/04 | 3,180 | 3,195 | 3,180 | 3,195 | +20 | +0.6% | 1,800 |
| 2025/08/01 | 3,175 | 3,175 | 3,175 | 3,175 | -25 | -0.8% | 1,100 |
| 2025/07/31 | 3,185 | 3,200 | 3,170 | 3,200 | +25 | +0.8% | 1,500 |
| 2025/07/30 | 3,150 | 3,175 | 3,150 | 3,175 | +25 | +0.8% | 1,600 |
| 2025/07/29 | 3,145 | 3,180 | 3,145 | 3,150 | +5 | +0.2% | 3,600 |
| 2025/07/28 | 3,150 | 3,155 | 3,140 | 3,145 | +5 | +0.2% | 1,000 |
| 2025/07/25 | 3,155 | 3,155 | 3,140 | 3,140 | ±0 | ±0% | 700 |
| 2025/07/24 | 3,140 | 3,140 | 3,140 | 3,140 | ±0 | ±0% | 500 |
| 2025/07/23 | 3,145 | 3,160 | 3,140 | 3,140 | -5 | -0.2% | 2,000 |
| 2025/07/22 | 3,145 | 3,150 | 3,145 | 3,145 | ±0 | ±0% | 800 |
| 2025/07/18 | 3,145 | 3,145 | 3,135 | 3,145 | +10 | +0.3% | 800 |
| 2025/07/17 | 3,140 | 3,145 | 3,130 | 3,135 | ±0 | ±0% | 600 |
| 2025/07/16 | 3,135 | 3,135 | 3,130 | 3,135 | -10 | -0.3% | 1,600 |
| 2025/07/15 | 3,135 | 3,145 | 3,135 | 3,145 | +10 | +0.3% | 300 |
| 2025/07/14 | 3,135 | 3,150 | 3,135 | 3,135 | ±0 | ±0% | 1,600 |
| 2025/07/11 | 3,135 | 3,145 | 3,135 | 3,135 | ±0 | ±0% | 1,000 |
| 2025/07/10 | 3,135 | 3,145 | 3,135 | 3,135 | ±0 | ±0% | 1,300 |
| 2025/07/09 | 3,140 | 3,145 | 3,130 | 3,135 | -10 | -0.3% | 2,000 |
| 2025/07/08 | 3,140 | 3,145 | 3,140 | 3,145 | +5 | +0.2% | 600 |
| 2025/07/07 | 3,140 | 3,140 | 3,135 | 3,140 | ±0 | ±0% | 700 |
| 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 |
1～
50
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% | 201.38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
