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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 2,744 | 2,744 | 2,733 | 2,740 | ±0 | ±0% | 3,400 |
2023/08/30 | 2,728 | 2,749 | 2,728 | 2,740 | +10 | +0.4% | 2,700 |
2023/08/29 | 2,728 | 2,730 | 2,728 | 2,730 | +2 | +0.1% | 300 |
2023/08/28 | 2,728 | 2,730 | 2,728 | 2,728 | -2 | -0.1% | 600 |
2023/08/25 | 2,726 | 2,730 | 2,726 | 2,730 | +1 | ±0% | 600 |
2023/08/24 | 2,726 | 2,729 | 2,726 | 2,729 | +1 | ±0% | 700 |
2023/08/23 | 2,735 | 2,735 | 2,726 | 2,728 | -10 | -0.4% | 1,200 |
2023/08/22 | 2,732 | 2,738 | 2,730 | 2,738 | +10 | +0.4% | 1,200 |
2023/08/21 | 2,728 | 2,728 | 2,728 | 2,728 | +7 | +0.3% | 200 |
2023/08/18 | 2,721 | 2,727 | 2,720 | 2,721 | ±0 | ±0% | 800 |
2023/08/17 | 2,725 | 2,729 | 2,721 | 2,721 | -5 | -0.2% | 4,000 |
2023/08/16 | 2,728 | 2,734 | 2,726 | 2,726 | -2 | -0.1% | 1,400 |
2023/08/15 | 2,730 | 2,733 | 2,728 | 2,728 | +2 | +0.1% | 300 |
2023/08/14 | 2,727 | 2,730 | 2,726 | 2,726 | -1 | ±0% | 700 |
2023/08/10 | 2,728 | 2,730 | 2,727 | 2,727 | -1 | ±0% | 500 |
2023/08/09 | 2,729 | 2,730 | 2,728 | 2,728 | ±0 | ±0% | 600 |
2023/08/08 | 2,727 | 2,728 | 2,720 | 2,728 | +1 | ±0% | 1,600 |
2023/08/07 | 2,730 | 2,730 | 2,721 | 2,727 | +1 | ±0% | 1,400 |
2023/08/04 | 2,730 | 2,730 | 2,726 | 2,726 | +2 | +0.1% | 300 |
2023/08/03 | 2,722 | 2,749 | 2,722 | 2,724 | -2 | -0.1% | 1,500 |
2023/08/02 | 2,725 | 2,730 | 2,724 | 2,726 | +1 | ±0% | 1,100 |
2023/08/01 | 2,730 | 2,730 | 2,723 | 2,725 | -4 | -0.1% | 600 |
2023/07/31 | 2,728 | 2,729 | 2,728 | 2,729 | +2 | +0.1% | 600 |
2023/07/28 | 2,727 | 2,727 | 2,727 | 2,727 | ±0 | ±0% | 300 |
2023/07/27 | 2,722 | 2,727 | 2,722 | 2,727 | +2 | +0.1% | 300 |
2023/07/26 | 2,720 | 2,725 | 2,720 | 2,725 | +1 | ±0% | 500 |
2023/07/25 | 2,723 | 2,725 | 2,723 | 2,724 | +7 | +0.3% | 600 |
2023/07/24 | 2,730 | 2,730 | 2,717 | 2,717 | ±0 | ±0% | 1,500 |
2023/07/21 | 2,716 | 2,723 | 2,716 | 2,717 | -8 | -0.3% | 2,900 |
2023/07/20 | 2,724 | 2,725 | 2,720 | 2,725 | +1 | ±0% | 1,500 |
2023/07/19 | 2,724 | 2,724 | 2,724 | 2,724 | +3 | +0.1% | 500 |
2023/07/18 | 2,719 | 2,721 | 2,719 | 2,721 | +2 | +0.1% | 700 |
2023/07/14 | 2,719 | 2,724 | 2,719 | 2,719 | -7 | -0.3% | 300 |
2023/07/13 | 2,719 | 2,726 | 2,719 | 2,726 | +7 | +0.3% | 600 |
2023/07/12 | 2,722 | 2,725 | 2,717 | 2,719 | -3 | -0.1% | 1,900 |
2023/07/11 | 2,727 | 2,727 | 2,716 | 2,722 | -1 | ±0% | 1,000 |
2023/07/10 | 2,716 | 2,723 | 2,716 | 2,723 | +7 | +0.3% | 900 |
2023/07/07 | 2,717 | 2,717 | 2,716 | 2,716 | -2 | -0.1% | 400 |
2023/07/06 | 2,718 | 2,718 | 2,718 | 2,718 | -3 | -0.1% | 600 |
2023/07/05 | 2,724 | 2,724 | 2,720 | 2,721 | -4 | -0.1% | 2,200 |
2023/07/04 | 2,723 | 2,729 | 2,723 | 2,725 | +4 | +0.1% | 2,300 |
2023/07/03 | 2,724 | 2,724 | 2,720 | 2,721 | +1 | ±0% | 1,300 |
2023/06/30 | 2,720 | 2,720 | 2,720 | 2,720 | -5 | -0.2% | 1,000 |
2023/06/29 | 2,716 | 2,725 | 2,716 | 2,725 | +1 | ±0% | 400 |
2023/06/28 | 2,725 | 2,725 | 2,722 | 2,724 | +10 | +0.4% | 800 |
2023/06/27 | 2,714 | 2,730 | 2,711 | 2,714 | -5 | -0.2% | 1,800 |
2023/06/26 | 2,715 | 2,719 | 2,712 | 2,719 | +4 | +0.1% | 1,100 |
2023/06/23 | 2,719 | 2,719 | 2,715 | 2,715 | +3 | +0.1% | 400 |
2023/06/22 | 2,712 | 2,712 | 2,712 | 2,712 | +1 | ±0% | 100 |
2023/06/21 | 2,717 | 2,720 | 2,711 | 2,711 | -6 | -0.2% | 2,300 |
451~
500
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 | - | +1.3% | +125.4% | - | - | - |
|
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 | - | +5.9% | +25.0% | - | - | - |
|
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 | - | +2.6% | +18.5% | - | - | - |
|
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 | - | +5.3% | -8.4% | - | - | - |
|
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 | - | +18.6% | - | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム