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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 2,896 | 2,896 | 2,883 | 2,883 | -13 | -0.4% | 500 |
| 2024/07/09 | 2,883 | 2,896 | 2,883 | 2,896 | +11 | +0.4% | 600 |
| 2024/07/08 | 2,884 | 2,886 | 2,884 | 2,885 | +1 | ±0% | 700 |
| 2024/07/05 | 2,887 | 2,897 | 2,884 | 2,884 | -3 | -0.1% | 3,100 |
| 2024/07/04 | 2,887 | 2,898 | 2,887 | 2,887 | -13 | -0.4% | 700 |
| 2024/07/03 | 2,902 | 2,902 | 2,881 | 2,900 | -4 | -0.1% | 2,100 |
| 2024/07/02 | 2,911 | 2,914 | 2,902 | 2,904 | -14 | -0.5% | 700 |
| 2024/07/01 | 2,899 | 2,918 | 2,899 | 2,918 | +19 | +0.7% | 2,500 |
| 2024/06/28 | 2,895 | 2,900 | 2,890 | 2,899 | -1 | ±0% | 3,000 |
| 2024/06/27 | 2,900 | 2,901 | 2,900 | 2,900 | -1 | ±0% | 1,400 |
| 2024/06/26 | 2,895 | 2,910 | 2,895 | 2,901 | +8 | +0.3% | 1,000 |
| 2024/06/25 | 2,890 | 2,893 | 2,877 | 2,893 | +2 | +0.1% | 3,800 |
| 2024/06/24 | 2,905 | 2,905 | 2,891 | 2,891 | -19 | -0.7% | 2,500 |
| 2024/06/21 | 2,910 | 2,910 | 2,910 | 2,910 | ±0 | ±0% | 100 |
| 2024/06/20 | 2,907 | 2,910 | 2,907 | 2,910 | -5 | -0.2% | 1,100 |
| 2024/06/19 | 2,915 | 2,920 | 2,915 | 2,915 | -6 | -0.2% | 300 |
| 2024/06/18 | 2,918 | 2,921 | 2,912 | 2,921 | +1 | ±0% | 900 |
| 2024/06/17 | 2,901 | 2,926 | 2,901 | 2,920 | -10 | -0.3% | 1,400 |
| 2024/06/14 | 2,927 | 2,930 | 2,916 | 2,930 | +8 | +0.3% | 1,100 |
| 2024/06/13 | 2,899 | 2,922 | 2,883 | 2,922 | +23 | +0.8% | 5,100 |
| 2024/06/12 | 2,890 | 2,899 | 2,890 | 2,899 | +16 | +0.6% | 2,000 |
| 2024/06/11 | 2,881 | 2,893 | 2,881 | 2,883 | +2 | +0.1% | 900 |
| 2024/06/10 | 2,887 | 2,887 | 2,881 | 2,881 | +1 | ±0% | 300 |
| 2024/06/07 | 2,875 | 2,886 | 2,875 | 2,880 | ±0 | ±0% | 500 |
| 2024/06/06 | 2,888 | 2,890 | 2,874 | 2,880 | -6 | -0.2% | 2,300 |
| 2024/06/05 | 2,886 | 2,886 | 2,875 | 2,886 | ±0 | ±0% | 1,300 |
| 2024/06/04 | 2,880 | 2,886 | 2,880 | 2,886 | ±0 | ±0% | 500 |
| 2024/06/03 | 2,880 | 2,886 | 2,878 | 2,886 | +6 | +0.2% | 1,000 |
| 2024/05/31 | 2,878 | 2,890 | 2,878 | 2,880 | +1 | ±0% | 700 |
| 2024/05/30 | 2,879 | 2,879 | 2,879 | 2,879 | ±0 | ±0% | 400 |
| 2024/05/29 | 2,885 | 2,885 | 2,876 | 2,879 | -6 | -0.2% | 1,600 |
| 2024/05/28 | 2,890 | 2,890 | 2,880 | 2,885 | -5 | -0.2% | 700 |
| 2024/05/27 | 2,884 | 2,890 | 2,884 | 2,890 | +7 | +0.2% | 800 |
| 2024/05/24 | 2,886 | 2,886 | 2,883 | 2,883 | -3 | -0.1% | 600 |
| 2024/05/23 | 2,886 | 2,886 | 2,886 | 2,886 | -4 | -0.1% | 600 |
| 2024/05/22 | 2,893 | 2,893 | 2,879 | 2,890 | +5 | +0.2% | 1,200 |
| 2024/05/21 | 2,881 | 2,899 | 2,881 | 2,885 | +9 | +0.3% | 600 |
| 2024/05/20 | 2,905 | 2,905 | 2,876 | 2,876 | -29 | -1% | 1,400 |
| 2024/05/17 | 2,880 | 2,906 | 2,874 | 2,905 | +34 | +1.2% | 1,700 |
| 2024/05/16 | 2,919 | 2,919 | 2,871 | 2,871 | ±0 | ±0% | 2,400 |
| 2024/05/15 | 2,915 | 2,915 | 2,870 | 2,871 | -45 | -1.5% | 1,700 |
| 2024/05/14 | 2,904 | 2,917 | 2,870 | 2,916 | -1 | ±0% | 3,100 |
| 2024/05/13 | 2,934 | 2,934 | 2,917 | 2,917 | -17 | -0.6% | 1,400 |
| 2024/05/10 | 2,935 | 2,936 | 2,917 | 2,934 | +5 | +0.2% | 1,800 |
| 2024/05/09 | 2,933 | 2,933 | 2,913 | 2,929 | -4 | -0.1% | 1,100 |
| 2024/05/08 | 2,910 | 2,935 | 2,910 | 2,933 | +23 | +0.8% | 3,400 |
| 2024/05/07 | 2,901 | 2,920 | 2,901 | 2,910 | +7 | +0.2% | 1,600 |
| 2024/05/02 | 2,885 | 2,903 | 2,885 | 2,903 | +10 | +0.3% | 3,500 |
| 2024/05/01 | 2,895 | 2,896 | 2,893 | 2,893 | +3 | +0.1% | 600 |
| 2024/04/30 | 2,870 | 2,890 | 2,870 | 2,890 | +25 | +0.9% | 900 |
201～
250
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
