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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,070 | 3,080 | 3,060 | 3,065 | -20 | -0.6% | 3,100 |
| 2025/04/03 | 3,055 | 3,100 | 3,050 | 3,085 | +5 | +0.2% | 5,300 |
| 2025/04/02 | 3,100 | 3,110 | 3,080 | 3,080 | -10 | -0.3% | 2,300 |
| 2025/04/01 | 3,115 | 3,115 | 3,090 | 3,090 | -10 | -0.3% | 3,100 |
| 2025/03/31 | 3,140 | 3,140 | 3,080 | 3,100 | +10 | +0.3% | 7,900 |
| 2025/03/28 | 3,050 | 3,120 | 3,005 | 3,090 | -240 | -7.2% | 19,200 |
| 2025/03/27 | 3,340 | 3,360 | 3,330 | 3,330 | -30 | -0.9% | 13,100 |
| 2025/03/26 | 3,370 | 3,370 | 3,340 | 3,360 | -10 | -0.3% | 6,800 |
| 2025/03/25 | 3,390 | 3,400 | 3,370 | 3,370 | -20 | -0.6% | 10,100 |
| 2025/03/24 | 3,365 | 3,390 | 3,350 | 3,390 | +35 | +1% | 6,100 |
| 2025/03/21 | 3,335 | 3,360 | 3,335 | 3,355 | +10 | +0.3% | 6,700 |
| 2025/03/19 | 3,335 | 3,345 | 3,325 | 3,345 | +15 | +0.5% | 5,000 |
| 2025/03/18 | 3,300 | 3,330 | 3,300 | 3,330 | +30 | +0.9% | 2,900 |
| 2025/03/17 | 3,325 | 3,330 | 3,300 | 3,300 | -5 | -0.2% | 5,600 |
| 2025/03/14 | 3,300 | 3,310 | 3,300 | 3,305 | +5 | +0.2% | 2,500 |
| 2025/03/13 | 3,300 | 3,300 | 3,285 | 3,300 | ±0 | ±0% | 2,300 |
| 2025/03/12 | 3,280 | 3,300 | 3,280 | 3,300 | +25 | +0.8% | 6,500 |
| 2025/03/11 | 3,295 | 3,295 | 3,270 | 3,275 | -5 | -0.2% | 4,000 |
| 2025/03/10 | 3,280 | 3,290 | 3,275 | 3,280 | +10 | +0.3% | 4,800 |
| 2025/03/07 | 3,275 | 3,275 | 3,255 | 3,270 | ±0 | ±0% | 2,100 |
| 2025/03/06 | 3,260 | 3,275 | 3,260 | 3,270 | +10 | +0.3% | 1,600 |
| 2025/03/05 | 3,250 | 3,260 | 3,250 | 3,260 | +10 | +0.3% | 2,000 |
| 2025/03/04 | 3,260 | 3,270 | 3,250 | 3,250 | -10 | -0.3% | 1,400 |
| 2025/03/03 | 3,295 | 3,300 | 3,250 | 3,260 | ±0 | ±0% | 3,400 |
| 2025/02/28 | 3,275 | 3,285 | 3,260 | 3,260 | -15 | -0.5% | 3,600 |
| 2025/02/27 | 3,275 | 3,295 | 3,275 | 3,275 | -5 | -0.2% | 2,500 |
| 2025/02/26 | 3,275 | 3,295 | 3,255 | 3,280 | +5 | +0.2% | 2,200 |
| 2025/02/25 | 3,300 | 3,300 | 3,240 | 3,275 | -25 | -0.8% | 5,400 |
| 2025/02/21 | 3,305 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 1,500 |
| 2025/02/20 | 3,295 | 3,305 | 3,280 | 3,290 | -5 | -0.2% | 5,600 |
| 2025/02/19 | 3,285 | 3,300 | 3,285 | 3,295 | ±0 | ±0% | 3,700 |
| 2025/02/18 | 3,290 | 3,295 | 3,290 | 3,295 | +10 | +0.3% | 3,600 |
| 2025/02/17 | 3,270 | 3,290 | 3,270 | 3,285 | +15 | +0.5% | 4,500 |
| 2025/02/14 | 3,265 | 3,275 | 3,245 | 3,270 | +15 | +0.5% | 1,800 |
| 2025/02/13 | 3,270 | 3,270 | 3,250 | 3,255 | -10 | -0.3% | 2,000 |
| 2025/02/12 | 3,210 | 3,265 | 3,210 | 3,265 | +50 | +1.6% | 5,900 |
| 2025/02/10 | 3,220 | 3,230 | 3,200 | 3,215 | +15 | +0.5% | 5,000 |
| 2025/02/07 | 3,205 | 3,215 | 3,190 | 3,200 | +10 | +0.3% | 2,400 |
| 2025/02/06 | 3,190 | 3,205 | 3,190 | 3,190 | ±0 | ±0% | 1,500 |
| 2025/02/05 | 3,200 | 3,215 | 3,185 | 3,190 | -10 | -0.3% | 2,100 |
| 2025/02/04 | 3,200 | 3,210 | 3,180 | 3,200 | +5 | +0.2% | 3,700 |
| 2025/02/03 | 3,185 | 3,200 | 3,175 | 3,195 | +10 | +0.3% | 3,300 |
| 2025/01/31 | 3,180 | 3,185 | 3,145 | 3,185 | +5 | +0.2% | 3,200 |
| 2025/01/30 | 3,160 | 3,180 | 3,160 | 3,180 | +20 | +0.6% | 1,400 |
| 2025/01/29 | 3,160 | 3,180 | 3,160 | 3,160 | +5 | +0.2% | 2,100 |
| 2025/01/28 | 3,165 | 3,170 | 3,150 | 3,155 | -5 | -0.2% | 1,400 |
| 2025/01/27 | 3,135 | 3,160 | 3,135 | 3,160 | ±0 | ±0% | 2,500 |
| 2025/01/24 | 3,150 | 3,160 | 3,150 | 3,160 | +5 | +0.2% | 500 |
| 2025/01/23 | 3,140 | 3,155 | 3,135 | 3,155 | +20 | +0.6% | 800 |
| 2025/01/22 | 3,140 | 3,165 | 3,135 | 3,135 | +5 | +0.2% | 1,800 |
1～
50
件表示中 / 3673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 | 306,500円 | -1.5% | +79.8% | 0.23% | 106.50倍 | 5.20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 |
| シノブフース | 86,800円 | +2.1% | +3.8% | 2.88% | 6.05倍 | 0.66倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 東洋糖 | 206,800円 | +3.4% | -34.0% | 1.69% | 12.53倍 | 0.99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 |
| 和弘食 | 380,000円 | +9.3% | +18.4% | 2.13% | 7.10倍 | 1.24倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| 塩水糖 | 30,400円 | +2.4% | +45.7% | 3.29% | 3.97倍 | 0.58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
