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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,015 | 3,035 | 3,010 | 3,015 | ±0 | ±0% | 4,300 |
| 2024/03/01 | 2,999 | 3,020 | 2,999 | 3,015 | +21 | +0.7% | 4,700 |
| 2024/02/29 | 2,990 | 3,035 | 2,983 | 2,994 | +4 | +0.1% | 6,900 |
| 2024/02/28 | 2,970 | 2,990 | 2,959 | 2,990 | +30 | +1% | 3,600 |
| 2024/02/27 | 2,959 | 2,970 | 2,956 | 2,960 | +1 | ±0% | 2,200 |
| 2024/02/26 | 2,950 | 2,962 | 2,949 | 2,959 | -1 | ±0% | 2,100 |
| 2024/02/22 | 2,940 | 2,960 | 2,940 | 2,960 | +25 | +0.9% | 1,400 |
| 2024/02/21 | 2,946 | 2,946 | 2,935 | 2,935 | -10 | -0.3% | 1,500 |
| 2024/02/20 | 2,940 | 2,970 | 2,939 | 2,945 | +5 | +0.2% | 4,800 |
| 2024/02/19 | 2,950 | 2,950 | 2,930 | 2,940 | -20 | -0.7% | 3,100 |
| 2024/02/16 | 2,986 | 2,988 | 2,921 | 2,960 | -28 | -0.9% | 5,300 |
| 2024/02/15 | 2,990 | 3,000 | 2,980 | 2,988 | +8 | +0.3% | 4,300 |
| 2024/02/14 | 2,955 | 3,100 | 2,955 | 2,980 | +34 | +1.2% | 10,100 |
| 2024/02/13 | 2,914 | 2,980 | 2,914 | 2,946 | +45 | +1.6% | 8,500 |
| 2024/02/09 | 2,915 | 2,915 | 2,890 | 2,901 | +1 | ±0% | 8,800 |
| 2024/02/08 | 2,875 | 2,918 | 2,870 | 2,900 | +24 | +0.8% | 7,500 |
| 2024/02/07 | 2,869 | 2,880 | 2,869 | 2,876 | -3 | -0.1% | 2,500 |
| 2024/02/06 | 2,865 | 2,882 | 2,860 | 2,879 | +18 | +0.6% | 3,800 |
| 2024/02/05 | 2,843 | 2,900 | 2,843 | 2,861 | +11 | +0.4% | 6,200 |
| 2024/02/02 | 2,847 | 2,850 | 2,843 | 2,850 | +1 | ±0% | 2,700 |
| 2024/02/01 | 2,847 | 2,850 | 2,842 | 2,849 | -1 | ±0% | 1,700 |
| 2024/01/31 | 2,850 | 2,850 | 2,846 | 2,850 | +4 | +0.1% | 2,500 |
| 2024/01/30 | 2,845 | 2,848 | 2,845 | 2,846 | -4 | -0.1% | 300 |
| 2024/01/29 | 2,840 | 2,850 | 2,840 | 2,850 | +10 | +0.4% | 3,200 |
| 2024/01/26 | 2,842 | 2,842 | 2,840 | 2,840 | -2 | -0.1% | 1,400 |
| 2024/01/25 | 2,836 | 2,842 | 2,836 | 2,842 | +7 | +0.2% | 1,800 |
| 2024/01/24 | 2,833 | 2,842 | 2,833 | 2,835 | -8 | -0.3% | 1,900 |
| 2024/01/23 | 2,841 | 2,845 | 2,836 | 2,843 | +3 | +0.1% | 2,100 |
| 2024/01/22 | 2,843 | 2,843 | 2,829 | 2,840 | +3 | +0.1% | 3,000 |
| 2024/01/19 | 2,830 | 2,837 | 2,813 | 2,837 | -3 | -0.1% | 3,500 |
| 2024/01/18 | 2,823 | 2,845 | 2,823 | 2,840 | +3 | +0.1% | 3,000 |
| 2024/01/17 | 2,830 | 2,850 | 2,830 | 2,837 | +7 | +0.2% | 3,500 |
| 2024/01/16 | 2,810 | 2,830 | 2,810 | 2,830 | +5 | +0.2% | 4,100 |
| 2024/01/15 | 2,813 | 2,825 | 2,801 | 2,825 | +5 | +0.2% | 6,100 |
| 2024/01/12 | 2,820 | 2,824 | 2,814 | 2,820 | ±0 | ±0% | 3,800 |
| 2024/01/11 | 2,825 | 2,825 | 2,809 | 2,820 | +11 | +0.4% | 1,400 |
| 2024/01/10 | 2,800 | 2,820 | 2,800 | 2,809 | +9 | +0.3% | 3,400 |
| 2024/01/09 | 2,818 | 2,825 | 2,800 | 2,800 | -10 | -0.4% | 7,800 |
| 2024/01/05 | 2,794 | 2,824 | 2,790 | 2,810 | +20 | +0.7% | 5,200 |
| 2024/01/04 | 2,776 | 2,790 | 2,776 | 2,790 | +14 | +0.5% | 3,300 |
| 2023/12/29 | 2,773 | 2,776 | 2,773 | 2,776 | +3 | +0.1% | 500 |
| 2023/12/28 | 2,776 | 2,776 | 2,771 | 2,773 | +1 | ±0% | 1,700 |
| 2023/12/27 | 2,776 | 2,776 | 2,772 | 2,772 | +3 | +0.1% | 1,400 |
| 2023/12/26 | 2,766 | 2,772 | 2,766 | 2,769 | +3 | +0.1% | 1,700 |
| 2023/12/25 | 2,769 | 2,773 | 2,766 | 2,766 | -2 | -0.1% | 2,700 |
| 2023/12/22 | 2,764 | 2,768 | 2,764 | 2,768 | +5 | +0.2% | 1,000 |
| 2023/12/21 | 2,765 | 2,765 | 2,763 | 2,763 | -2 | -0.1% | 500 |
| 2023/12/20 | 2,767 | 2,768 | 2,764 | 2,765 | -2 | -0.1% | 1,000 |
| 2023/12/19 | 2,768 | 2,768 | 2,763 | 2,767 | -1 | ±0% | 900 |
| 2023/12/18 | 2,760 | 2,768 | 2,760 | 2,768 | +8 | +0.3% | 1,600 |
51～
100
件表示中 / 3457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 | 290,500円 | -1.5% | +79.8% | 0.24% | 100.94倍 | 5.00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 |
| 大 冷 | 190,900円 | +9.4% | +13.2% | 3.14% | 13.35倍 | 1.16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 |
| イフジ産業 | 133,300円 | -16.0% | +9.2% | 3.68% | 8.06倍 | 1.14倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| ジャパンＦ | 199,000円 | +3.7% | -14.8% | 0.00% | 11.29倍 | 1.14倍 |
|
総合飲料受託生産で国内大手。炭酸飲料が得意。水宅配なども。伊藤忠系。利益は上期偏重 |
| 東洋糖 | 182,600円 | -2.3% | -54.3% | 3.83% | 16.59倍 | 0.89倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
市場注目の銘柄
チャート関連のコラム
