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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 3,305 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 1,500 |
| 2025/02/20 | 3,295 | 3,305 | 3,280 | 3,290 | -5 | -0.2% | 5,600 |
| 2025/02/19 | 3,285 | 3,300 | 3,285 | 3,295 | ±0 | ±0% | 3,700 |
| 2025/02/18 | 3,290 | 3,295 | 3,290 | 3,295 | +10 | +0.3% | 3,600 |
| 2025/02/17 | 3,270 | 3,290 | 3,270 | 3,285 | +15 | +0.5% | 4,500 |
| 2025/02/14 | 3,265 | 3,275 | 3,245 | 3,270 | +15 | +0.5% | 1,800 |
| 2025/02/13 | 3,270 | 3,270 | 3,250 | 3,255 | -10 | -0.3% | 2,000 |
| 2025/02/12 | 3,210 | 3,265 | 3,210 | 3,265 | +50 | +1.6% | 5,900 |
| 2025/02/10 | 3,220 | 3,230 | 3,200 | 3,215 | +15 | +0.5% | 5,000 |
| 2025/02/07 | 3,205 | 3,215 | 3,190 | 3,200 | +10 | +0.3% | 2,400 |
| 2025/02/06 | 3,190 | 3,205 | 3,190 | 3,190 | ±0 | ±0% | 1,500 |
| 2025/02/05 | 3,200 | 3,215 | 3,185 | 3,190 | -10 | -0.3% | 2,100 |
| 2025/02/04 | 3,200 | 3,210 | 3,180 | 3,200 | +5 | +0.2% | 3,700 |
| 2025/02/03 | 3,185 | 3,200 | 3,175 | 3,195 | +10 | +0.3% | 3,300 |
| 2025/01/31 | 3,180 | 3,185 | 3,145 | 3,185 | +5 | +0.2% | 3,200 |
| 2025/01/30 | 3,160 | 3,180 | 3,160 | 3,180 | +20 | +0.6% | 1,400 |
| 2025/01/29 | 3,160 | 3,180 | 3,160 | 3,160 | +5 | +0.2% | 2,100 |
| 2025/01/28 | 3,165 | 3,170 | 3,150 | 3,155 | -5 | -0.2% | 1,400 |
| 2025/01/27 | 3,135 | 3,160 | 3,135 | 3,160 | ±0 | ±0% | 2,500 |
| 2025/01/24 | 3,150 | 3,160 | 3,150 | 3,160 | +5 | +0.2% | 500 |
| 2025/01/23 | 3,140 | 3,155 | 3,135 | 3,155 | +20 | +0.6% | 800 |
| 2025/01/22 | 3,140 | 3,165 | 3,135 | 3,135 | +5 | +0.2% | 1,800 |
| 2025/01/21 | 3,125 | 3,135 | 3,125 | 3,130 | ±0 | ±0% | 1,900 |
| 2025/01/20 | 3,135 | 3,135 | 3,120 | 3,130 | -5 | -0.2% | 900 |
| 2025/01/17 | 3,145 | 3,145 | 3,110 | 3,135 | -10 | -0.3% | 4,500 |
| 2025/01/16 | 3,145 | 3,150 | 3,145 | 3,145 | ±0 | ±0% | 800 |
| 2025/01/15 | 3,195 | 3,195 | 3,140 | 3,145 | -10 | -0.3% | 2,600 |
| 2025/01/14 | 3,160 | 3,165 | 3,135 | 3,155 | +5 | +0.2% | 2,200 |
| 2025/01/10 | 3,150 | 3,165 | 3,140 | 3,150 | ±0 | ±0% | 1,800 |
| 2025/01/09 | 3,145 | 3,165 | 3,120 | 3,150 | +10 | +0.3% | 3,400 |
| 2025/01/08 | 3,135 | 3,145 | 3,130 | 3,140 | +25 | +0.8% | 1,700 |
| 2025/01/07 | 3,100 | 3,140 | 3,100 | 3,115 | +35 | +1.1% | 3,700 |
| 2025/01/06 | 3,060 | 3,105 | 3,060 | 3,080 | +20 | +0.7% | 4,200 |
| 2024/12/30 | 3,060 | 3,080 | 3,045 | 3,060 | +15 | +0.5% | 2,400 |
| 2024/12/27 | 3,035 | 3,060 | 3,035 | 3,045 | +10 | +0.3% | 800 |
| 2024/12/26 | 3,040 | 3,050 | 3,030 | 3,035 | ±0 | ±0% | 1,400 |
| 2024/12/25 | 3,020 | 3,045 | 3,020 | 3,035 | +15 | +0.5% | 1,100 |
| 2024/12/24 | 3,020 | 3,020 | 3,010 | 3,020 | ±0 | ±0% | 1,200 |
| 2024/12/23 | 3,025 | 3,045 | 3,010 | 3,020 | +5 | +0.2% | 3,300 |
| 2024/12/20 | 3,045 | 3,060 | 3,015 | 3,015 | -30 | -1% | 4,800 |
| 2024/12/19 | 3,045 | 3,045 | 3,025 | 3,045 | +5 | +0.2% | 1,000 |
| 2024/12/18 | 3,035 | 3,040 | 3,015 | 3,040 | +25 | +0.8% | 800 |
| 2024/12/17 | 3,040 | 3,040 | 3,015 | 3,015 | -20 | -0.7% | 1,100 |
| 2024/12/16 | 3,015 | 3,035 | 3,015 | 3,035 | +5 | +0.2% | 1,600 |
| 2024/12/13 | 3,005 | 3,030 | 3,000 | 3,030 | +25 | +0.8% | 1,900 |
| 2024/12/12 | 3,000 | 3,040 | 3,000 | 3,005 | +6 | +0.2% | 2,200 |
| 2024/12/11 | 3,005 | 3,005 | 2,990 | 2,999 | -6 | -0.2% | 2,600 |
| 2024/12/10 | 3,005 | 3,020 | 3,005 | 3,005 | ±0 | ±0% | 1,500 |
| 2024/12/09 | 3,015 | 3,020 | 3,005 | 3,005 | ±0 | ±0% | 2,100 |
| 2024/12/06 | 3,000 | 3,005 | 2,997 | 3,005 | +5 | +0.2% | 1,300 |
51～
100
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
