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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 2,865 | 2,865 | 2,850 | 2,850 | -17 | -0.6% | 4,500 |
| 2024/09/20 | 2,862 | 2,867 | 2,862 | 2,867 | +2 | +0.1% | 2,700 |
| 2024/09/19 | 2,862 | 2,883 | 2,862 | 2,865 | ±0 | ±0% | 1,200 |
| 2024/09/18 | 2,863 | 2,865 | 2,863 | 2,865 | +2 | +0.1% | 900 |
| 2024/09/17 | 2,862 | 2,865 | 2,862 | 2,863 | +1 | ±0% | 500 |
| 2024/09/13 | 2,858 | 2,880 | 2,858 | 2,862 | +4 | +0.1% | 1,300 |
| 2024/09/12 | 2,855 | 2,858 | 2,855 | 2,858 | +3 | +0.1% | 800 |
| 2024/09/11 | 2,861 | 2,861 | 2,855 | 2,855 | -6 | -0.2% | 2,000 |
| 2024/09/10 | 2,860 | 2,878 | 2,860 | 2,861 | -1 | ±0% | 1,900 |
| 2024/09/09 | 2,870 | 2,871 | 2,860 | 2,862 | -9 | -0.3% | 2,700 |
| 2024/09/06 | 2,872 | 2,879 | 2,871 | 2,871 | -4 | -0.1% | 1,600 |
| 2024/09/05 | 2,878 | 2,880 | 2,875 | 2,875 | -5 | -0.2% | 500 |
| 2024/09/04 | 2,871 | 2,882 | 2,871 | 2,880 | +2 | +0.1% | 2,300 |
| 2024/09/03 | 2,872 | 2,878 | 2,872 | 2,878 | +3 | +0.1% | 1,100 |
| 2024/09/02 | 2,878 | 2,878 | 2,873 | 2,875 | -3 | -0.1% | 600 |
| 2024/08/30 | 2,873 | 2,878 | 2,872 | 2,878 | +5 | +0.2% | 600 |
| 2024/08/29 | 2,873 | 2,873 | 2,873 | 2,873 | -7 | -0.2% | 300 |
| 2024/08/28 | 2,872 | 2,880 | 2,872 | 2,880 | +5 | +0.2% | 900 |
| 2024/08/27 | 2,873 | 2,878 | 2,873 | 2,875 | -1 | ±0% | 600 |
| 2024/08/26 | 2,879 | 2,880 | 2,876 | 2,876 | -4 | -0.1% | 500 |
| 2024/08/23 | 2,880 | 2,880 | 2,876 | 2,880 | ±0 | ±0% | 2,000 |
| 2024/08/22 | 2,880 | 2,880 | 2,879 | 2,880 | ±0 | ±0% | 400 |
| 2024/08/21 | 2,882 | 2,882 | 2,880 | 2,880 | -10 | -0.3% | 600 |
| 2024/08/20 | 2,880 | 2,899 | 2,880 | 2,890 | +10 | +0.3% | 2,000 |
| 2024/08/19 | 2,875 | 2,880 | 2,875 | 2,880 | +17 | +0.6% | 400 |
| 2024/08/16 | 2,864 | 2,864 | 2,863 | 2,863 | +3 | +0.1% | 300 |
| 2024/08/15 | 2,870 | 2,870 | 2,844 | 2,860 | -3 | -0.1% | 400 |
| 2024/08/14 | 2,851 | 2,864 | 2,832 | 2,863 | +23 | +0.8% | 1,900 |
| 2024/08/13 | 2,845 | 2,847 | 2,840 | 2,840 | ±0 | ±0% | 2,200 |
| 2024/08/09 | 2,850 | 2,850 | 2,820 | 2,840 | -10 | -0.4% | 4,100 |
| 2024/08/08 | 2,850 | 2,850 | 2,832 | 2,850 | -7 | -0.2% | 1,200 |
| 2024/08/07 | 2,813 | 2,857 | 2,811 | 2,857 | +44 | +1.6% | 1,200 |
| 2024/08/06 | 2,803 | 2,855 | 2,803 | 2,813 | +13 | +0.5% | 2,500 |
| 2024/08/05 | 2,801 | 2,864 | 2,800 | 2,800 | -18 | -0.6% | 6,900 |
| 2024/08/02 | 2,871 | 2,871 | 2,818 | 2,818 | -55 | -1.9% | 6,000 |
| 2024/08/01 | 2,885 | 2,885 | 2,873 | 2,873 | -4 | -0.1% | 1,700 |
| 2024/07/31 | 2,878 | 2,878 | 2,877 | 2,877 | -1 | ±0% | 300 |
| 2024/07/30 | 2,880 | 2,881 | 2,878 | 2,878 | -2 | -0.1% | 600 |
| 2024/07/29 | 2,880 | 2,880 | 2,880 | 2,880 | +2 | +0.1% | 400 |
| 2024/07/26 | 2,882 | 2,882 | 2,878 | 2,878 | -4 | -0.1% | 1,600 |
| 2024/07/25 | 2,890 | 2,890 | 2,880 | 2,882 | -8 | -0.3% | 1,100 |
| 2024/07/24 | 2,885 | 2,890 | 2,881 | 2,890 | +5 | +0.2% | 2,200 |
| 2024/07/23 | 2,884 | 2,885 | 2,884 | 2,885 | +1 | ±0% | 600 |
| 2024/07/22 | 2,884 | 2,885 | 2,884 | 2,884 | ±0 | ±0% | 700 |
| 2024/07/19 | 2,884 | 2,884 | 2,884 | 2,884 | ±0 | ±0% | 500 |
| 2024/07/18 | 2,900 | 2,900 | 2,884 | 2,884 | -4 | -0.1% | 1,300 |
| 2024/07/17 | 2,890 | 2,890 | 2,881 | 2,888 | -2 | -0.1% | 1,500 |
| 2024/07/16 | 2,882 | 2,890 | 2,882 | 2,890 | +8 | +0.3% | 300 |
| 2024/07/12 | 2,881 | 2,900 | 2,881 | 2,882 | +1 | ±0% | 2,500 |
| 2024/07/11 | 2,884 | 2,889 | 2,881 | 2,881 | -2 | -0.1% | 1,600 |
151～
200
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
