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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 3,050 | 3,120 | 3,005 | 3,090 | -240 | -7.2% | 19,200 |
| 2025/03/27 | 3,340 | 3,360 | 3,330 | 3,330 | -30 | -0.9% | 13,100 |
| 2025/03/26 | 3,370 | 3,370 | 3,340 | 3,360 | -10 | -0.3% | 6,800 |
| 2025/03/25 | 3,390 | 3,400 | 3,370 | 3,370 | -20 | -0.6% | 10,100 |
| 2025/03/24 | 3,365 | 3,390 | 3,350 | 3,390 | +35 | +1% | 6,100 |
| 2025/03/21 | 3,335 | 3,360 | 3,335 | 3,355 | +10 | +0.3% | 6,700 |
| 2025/03/19 | 3,335 | 3,345 | 3,325 | 3,345 | +15 | +0.5% | 5,000 |
| 2025/03/18 | 3,300 | 3,330 | 3,300 | 3,330 | +30 | +0.9% | 2,900 |
| 2025/03/17 | 3,325 | 3,330 | 3,300 | 3,300 | -5 | -0.2% | 5,600 |
| 2025/03/14 | 3,300 | 3,310 | 3,300 | 3,305 | +5 | +0.2% | 2,500 |
| 2025/03/13 | 3,300 | 3,300 | 3,285 | 3,300 | ±0 | ±0% | 2,300 |
| 2025/03/12 | 3,280 | 3,300 | 3,280 | 3,300 | +25 | +0.8% | 6,500 |
| 2025/03/11 | 3,295 | 3,295 | 3,270 | 3,275 | -5 | -0.2% | 4,000 |
| 2025/03/10 | 3,280 | 3,290 | 3,275 | 3,280 | +10 | +0.3% | 4,800 |
| 2025/03/07 | 3,275 | 3,275 | 3,255 | 3,270 | ±0 | ±0% | 2,100 |
| 2025/03/06 | 3,260 | 3,275 | 3,260 | 3,270 | +10 | +0.3% | 1,600 |
| 2025/03/05 | 3,250 | 3,260 | 3,250 | 3,260 | +10 | +0.3% | 2,000 |
| 2025/03/04 | 3,260 | 3,270 | 3,250 | 3,250 | -10 | -0.3% | 1,400 |
| 2025/03/03 | 3,295 | 3,300 | 3,250 | 3,260 | ±0 | ±0% | 3,400 |
| 2025/02/28 | 3,275 | 3,285 | 3,260 | 3,260 | -15 | -0.5% | 3,600 |
| 2025/02/27 | 3,275 | 3,295 | 3,275 | 3,275 | -5 | -0.2% | 2,500 |
| 2025/02/26 | 3,275 | 3,295 | 3,255 | 3,280 | +5 | +0.2% | 2,200 |
| 2025/02/25 | 3,300 | 3,300 | 3,240 | 3,275 | -25 | -0.8% | 5,400 |
| 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 |
101～
150
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
