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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,866 | 2,874 | 2,857 | 2,865 | -5 | -0.2% | 1,600 |
| 2024/04/25 | 2,868 | 2,870 | 2,856 | 2,870 | +1 | ±0% | 400 |
| 2024/04/24 | 2,854 | 2,869 | 2,851 | 2,869 | +3 | +0.1% | 2,500 |
| 2024/04/23 | 2,851 | 2,870 | 2,851 | 2,866 | +15 | +0.5% | 600 |
| 2024/04/22 | 2,851 | 2,860 | 2,849 | 2,851 | +1 | ±0% | 800 |
| 2024/04/19 | 2,855 | 2,865 | 2,850 | 2,850 | -10 | -0.3% | 1,900 |
| 2024/04/18 | 2,870 | 2,870 | 2,860 | 2,860 | -10 | -0.3% | 800 |
| 2024/04/17 | 2,870 | 2,879 | 2,870 | 2,870 | ±0 | ±0% | 600 |
| 2024/04/16 | 2,870 | 2,870 | 2,870 | 2,870 | ±0 | ±0% | 700 |
| 2024/04/15 | 2,860 | 2,870 | 2,860 | 2,870 | +10 | +0.3% | 1,100 |
| 2024/04/12 | 2,860 | 2,860 | 2,850 | 2,860 | +9 | +0.3% | 900 |
| 2024/04/11 | 2,860 | 2,865 | 2,850 | 2,851 | -9 | -0.3% | 1,300 |
| 2024/04/10 | 2,869 | 2,869 | 2,850 | 2,860 | -9 | -0.3% | 2,000 |
| 2024/04/09 | 2,858 | 2,871 | 2,846 | 2,869 | +23 | +0.8% | 1,200 |
| 2024/04/08 | 2,841 | 2,860 | 2,830 | 2,846 | +5 | +0.2% | 2,600 |
| 2024/04/05 | 2,889 | 2,889 | 2,840 | 2,841 | -1 | ±0% | 1,700 |
| 2024/04/04 | 2,863 | 2,870 | 2,842 | 2,842 | -16 | -0.6% | 4,800 |
| 2024/04/03 | 2,860 | 2,860 | 2,854 | 2,858 | +6 | +0.2% | 700 |
| 2024/04/02 | 2,915 | 2,915 | 2,851 | 2,852 | -32 | -1.1% | 5,600 |
| 2024/04/01 | 2,899 | 2,900 | 2,884 | 2,884 | -15 | -0.5% | 5,500 |
| 2024/03/29 | 2,908 | 2,920 | 2,897 | 2,899 | -9 | -0.3% | 6,000 |
| 2024/03/28 | 2,850 | 2,926 | 2,849 | 2,908 | -257 | -8.1% | 26,300 |
| 2024/03/27 | 3,150 | 3,195 | 3,115 | 3,165 | +45 | +1.4% | 13,200 |
| 2024/03/26 | 3,110 | 3,120 | 3,110 | 3,120 | +15 | +0.5% | 5,400 |
| 2024/03/25 | 3,100 | 3,110 | 3,055 | 3,105 | +35 | +1.1% | 8,700 |
| 2024/03/22 | 3,050 | 3,070 | 3,040 | 3,070 | +10 | +0.3% | 2,800 |
| 2024/03/21 | 3,035 | 3,060 | 3,035 | 3,060 | +25 | +0.8% | 4,000 |
| 2024/03/19 | 3,005 | 3,035 | 3,005 | 3,035 | +15 | +0.5% | 3,200 |
| 2024/03/18 | 3,010 | 3,020 | 3,005 | 3,020 | +15 | +0.5% | 2,900 |
| 2024/03/15 | 3,000 | 3,010 | 2,995 | 3,005 | +5 | +0.2% | 3,300 |
| 2024/03/14 | 2,999 | 3,000 | 2,994 | 3,000 | +5 | +0.2% | 5,400 |
| 2024/03/13 | 2,992 | 2,999 | 2,992 | 2,995 | -3 | -0.1% | 3,100 |
| 2024/03/12 | 2,993 | 2,998 | 2,990 | 2,998 | +5 | +0.2% | 2,200 |
| 2024/03/11 | 3,000 | 3,005 | 2,993 | 2,993 | +3 | +0.1% | 2,300 |
| 2024/03/08 | 3,005 | 3,005 | 2,990 | 2,990 | -15 | -0.5% | 4,300 |
| 2024/03/07 | 2,999 | 3,005 | 2,996 | 3,005 | +6 | +0.2% | 3,700 |
| 2024/03/06 | 3,000 | 3,000 | 2,960 | 2,999 | -1 | ±0% | 7,100 |
| 2024/03/05 | 3,000 | 3,035 | 3,000 | 3,000 | -15 | -0.5% | 3,100 |
| 2024/03/04 | 3,015 | 3,035 | 3,010 | 3,015 | ±0 | ±0% | 4,300 |
| 2024/03/01 | 2,999 | 3,020 | 2,999 | 3,015 | +21 | +0.7% | 4,700 |
| 2024/02/29 | 2,990 | 3,035 | 2,983 | 2,994 | +4 | +0.1% | 6,900 |
| 2024/02/28 | 2,970 | 2,990 | 2,959 | 2,990 | +30 | +1% | 3,600 |
| 2024/02/27 | 2,959 | 2,970 | 2,956 | 2,960 | +1 | ±0% | 2,200 |
| 2024/02/26 | 2,950 | 2,962 | 2,949 | 2,959 | -1 | ±0% | 2,100 |
| 2024/02/22 | 2,940 | 2,960 | 2,940 | 2,960 | +25 | +0.9% | 1,400 |
| 2024/02/21 | 2,946 | 2,946 | 2,935 | 2,935 | -10 | -0.3% | 1,500 |
| 2024/02/20 | 2,940 | 2,970 | 2,939 | 2,945 | +5 | +0.2% | 4,800 |
| 2024/02/19 | 2,950 | 2,950 | 2,930 | 2,940 | -20 | -0.7% | 3,100 |
| 2024/02/16 | 2,986 | 2,988 | 2,921 | 2,960 | -28 | -0.9% | 5,300 |
| 2024/02/15 | 2,990 | 3,000 | 2,980 | 2,988 | +8 | +0.3% | 4,300 |
251～
300
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
