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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 2,755 | 2,755 | 2,752 | 2,753 | -2 | -0.1% | 800 |
2023/10/02 | 2,756 | 2,756 | 2,753 | 2,755 | +2 | +0.1% | 900 |
2023/09/29 | 2,746 | 2,753 | 2,746 | 2,753 | -3 | -0.1% | 1,600 |
2023/09/28 | 2,746 | 2,756 | 2,746 | 2,756 | +11 | +0.4% | 2,100 |
2023/09/27 | 2,759 | 2,759 | 2,743 | 2,745 | -8 | -0.3% | 2,100 |
2023/09/26 | 2,751 | 2,760 | 2,751 | 2,753 | -3 | -0.1% | 1,700 |
2023/09/25 | 2,750 | 2,756 | 2,750 | 2,756 | +1 | ±0% | 1,100 |
2023/09/22 | 2,749 | 2,755 | 2,746 | 2,755 | +6 | +0.2% | 3,000 |
2023/09/21 | 2,750 | 2,750 | 2,749 | 2,749 | -1 | ±0% | 1,600 |
2023/09/20 | 2,745 | 2,750 | 2,745 | 2,750 | +7 | +0.3% | 400 |
2023/09/19 | 2,749 | 2,749 | 2,743 | 2,743 | -5 | -0.2% | 2,100 |
2023/09/15 | 2,743 | 2,748 | 2,743 | 2,748 | +5 | +0.2% | 500 |
2023/09/14 | 2,754 | 2,754 | 2,742 | 2,743 | +1 | ±0% | 2,100 |
2023/09/13 | 2,741 | 2,753 | 2,741 | 2,742 | +1 | ±0% | 300 |
2023/09/12 | 2,740 | 2,743 | 2,740 | 2,741 | -17 | -0.6% | 800 |
2023/09/11 | 2,760 | 2,760 | 2,737 | 2,758 | +1 | ±0% | 1,700 |
2023/09/08 | 2,742 | 2,757 | 2,741 | 2,757 | +15 | +0.5% | 400 |
2023/09/07 | 2,755 | 2,760 | 2,738 | 2,742 | -16 | -0.6% | 4,100 |
2023/09/06 | 2,760 | 2,760 | 2,741 | 2,758 | -2 | -0.1% | 1,500 |
2023/09/05 | 2,739 | 2,760 | 2,735 | 2,760 | +21 | +0.8% | 9,300 |
2023/09/04 | 2,732 | 2,739 | 2,732 | 2,739 | ±0 | ±0% | 700 |
2023/09/01 | 2,733 | 2,740 | 2,732 | 2,739 | -1 | ±0% | 600 |
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 |
151~
200
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