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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,105 | 3,130 | 3,105 | 3,105 | -5 | -0.2% | 1,500 |
| 2025/05/20 | 3,120 | 3,120 | 3,105 | 3,110 | -5 | -0.2% | 700 |
| 2025/05/19 | 3,120 | 3,120 | 3,105 | 3,115 | -5 | -0.2% | 1,100 |
| 2025/05/16 | 3,110 | 3,120 | 3,100 | 3,120 | +10 | +0.3% | 800 |
| 2025/05/15 | 3,115 | 3,115 | 3,105 | 3,110 | +5 | +0.2% | 400 |
| 2025/05/14 | 3,135 | 3,135 | 3,100 | 3,105 | -20 | -0.6% | 2,100 |
| 2025/05/13 | 3,115 | 3,125 | 3,105 | 3,125 | +15 | +0.5% | 2,000 |
| 2025/05/12 | 3,110 | 3,145 | 3,110 | 3,110 | -45 | -1.4% | 1,200 |
| 2025/05/09 | 3,145 | 3,155 | 3,100 | 3,155 | +10 | +0.3% | 2,200 |
| 2025/05/08 | 3,085 | 3,145 | 3,085 | 3,145 | +45 | +1.5% | 2,800 |
| 2025/05/07 | 3,100 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 2,000 |
| 2025/05/02 | 3,090 | 3,100 | 3,075 | 3,100 | ±0 | ±0% | 700 |
| 2025/05/01 | 3,090 | 3,100 | 3,075 | 3,100 | +10 | +0.3% | 2,900 |
| 2025/04/30 | 3,095 | 3,100 | 3,090 | 3,090 | -5 | -0.2% | 1,100 |
| 2025/04/28 | 3,095 | 3,100 | 3,075 | 3,095 | ±0 | ±0% | 2,200 |
| 2025/04/25 | 3,095 | 3,095 | 3,080 | 3,095 | +5 | +0.2% | 900 |
| 2025/04/24 | 3,095 | 3,105 | 3,080 | 3,090 | ±0 | ±0% | 1,500 |
| 2025/04/23 | 3,090 | 3,100 | 3,085 | 3,090 | -5 | -0.2% | 1,100 |
| 2025/04/22 | 3,085 | 3,095 | 3,075 | 3,095 | -10 | -0.3% | 900 |
| 2025/04/21 | 3,100 | 3,105 | 3,085 | 3,105 | +10 | +0.3% | 2,200 |
| 2025/04/18 | 3,080 | 3,095 | 3,075 | 3,095 | ±0 | ±0% | 800 |
| 2025/04/17 | 3,100 | 3,100 | 3,095 | 3,095 | ±0 | ±0% | 500 |
| 2025/04/16 | 3,080 | 3,095 | 3,070 | 3,095 | +10 | +0.3% | 700 |
| 2025/04/15 | 3,105 | 3,105 | 3,060 | 3,085 | -20 | -0.6% | 3,700 |
| 2025/04/14 | 3,130 | 3,130 | 3,100 | 3,105 | -25 | -0.8% | 2,200 |
| 2025/04/11 | 3,090 | 3,150 | 3,085 | 3,130 | +50 | +1.6% | 3,900 |
| 2025/04/10 | 3,090 | 3,100 | 3,060 | 3,080 | +30 | +1% | 2,400 |
| 2025/04/09 | 3,090 | 3,090 | 3,030 | 3,050 | -45 | -1.5% | 2,100 |
| 2025/04/08 | 3,015 | 3,095 | 3,015 | 3,095 | +95 | +3.2% | 2,100 |
| 2025/04/07 | 3,050 | 3,105 | 3,000 | 3,000 | -65 | -2.1% | 12,800 |
| 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 |
1～
50
件表示中 / 3703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 | 311,000円 | +1.3% | +125.4% | 0.23% | 108.06倍 | 5.30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 |
| 東洋糖 | 207,300円 | - | - | - | - | 1.04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 | 390,500円 | +5.3% | -8.4% | 2.20% | 9.08倍 | 1.14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 |
| あじかん | 121,300円 | +1.9% | -16.7% | 4.29% | 7.56倍 | 0.53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 | 73,000円 | +7.4% | +76.5% | 1.64% | 14.72倍 | 0.55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
