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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
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% | 201.39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
