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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,000 | 3,010 | 2,994 | 2,994 | -5 | -0.2% | 1,100 |
| 2024/11/21 | 2,998 | 3,005 | 2,990 | 2,999 | +1 | ±0% | 1,800 |
| 2024/11/20 | 3,000 | 3,010 | 2,998 | 2,998 | -7 | -0.2% | 700 |
| 2024/11/19 | 3,005 | 3,010 | 2,991 | 3,005 | +6 | +0.2% | 2,200 |
| 2024/11/18 | 2,997 | 3,000 | 2,990 | 2,999 | ±0 | ±0% | 1,500 |
| 2024/11/15 | 2,985 | 2,999 | 2,976 | 2,999 | +14 | +0.5% | 1,000 |
| 2024/11/14 | 2,998 | 3,020 | 2,980 | 2,985 | -13 | -0.4% | 6,500 |
| 2024/11/13 | 2,998 | 2,998 | 2,994 | 2,998 | ±0 | ±0% | 1,100 |
| 2024/11/12 | 2,999 | 2,999 | 2,986 | 2,998 | +5 | +0.2% | 3,800 |
| 2024/11/11 | 2,983 | 2,995 | 2,983 | 2,993 | +10 | +0.3% | 2,100 |
| 2024/11/08 | 2,990 | 2,999 | 2,983 | 2,983 | -7 | -0.2% | 2,500 |
| 2024/11/07 | 2,981 | 2,991 | 2,981 | 2,990 | +9 | +0.3% | 1,000 |
| 2024/11/06 | 2,987 | 2,999 | 2,980 | 2,981 | +2 | +0.1% | 2,300 |
| 2024/11/05 | 2,975 | 2,998 | 2,974 | 2,979 | +4 | +0.1% | 1,800 |
| 2024/11/01 | 2,971 | 2,980 | 2,971 | 2,975 | +4 | +0.1% | 1,900 |
| 2024/10/31 | 2,960 | 2,971 | 2,960 | 2,971 | +16 | +0.5% | 2,600 |
| 2024/10/30 | 2,947 | 2,955 | 2,947 | 2,955 | +7 | +0.2% | 600 |
| 2024/10/29 | 2,948 | 2,950 | 2,940 | 2,948 | +3 | +0.1% | 1,200 |
| 2024/10/28 | 2,930 | 2,945 | 2,926 | 2,945 | +15 | +0.5% | 1,000 |
| 2024/10/25 | 2,898 | 2,947 | 2,890 | 2,930 | +29 | +1% | 4,100 |
| 2024/10/24 | 2,943 | 2,954 | 2,900 | 2,901 | -53 | -1.8% | 3,600 |
| 2024/10/23 | 2,968 | 2,969 | 2,954 | 2,954 | -1 | ±0% | 700 |
| 2024/10/22 | 2,967 | 2,967 | 2,955 | 2,955 | -11 | -0.4% | 900 |
| 2024/10/21 | 2,961 | 2,966 | 2,952 | 2,966 | +6 | +0.2% | 1,800 |
| 2024/10/18 | 2,941 | 2,960 | 2,940 | 2,960 | +21 | +0.7% | 2,100 |
| 2024/10/17 | 2,939 | 2,939 | 2,927 | 2,939 | ±0 | ±0% | 1,300 |
| 2024/10/16 | 2,910 | 2,939 | 2,910 | 2,939 | +31 | +1.1% | 2,200 |
| 2024/10/15 | 2,935 | 2,935 | 2,908 | 2,908 | -13 | -0.4% | 2,500 |
| 2024/10/11 | 2,933 | 2,934 | 2,901 | 2,921 | -9 | -0.3% | 3,900 |
| 2024/10/10 | 2,923 | 2,940 | 2,904 | 2,930 | +28 | +1% | 2,100 |
| 2024/10/09 | 2,885 | 2,904 | 2,885 | 2,902 | +17 | +0.6% | 1,900 |
| 2024/10/08 | 2,885 | 2,972 | 2,872 | 2,885 | ±0 | ±0% | 9,200 |
| 2024/10/07 | 2,875 | 2,885 | 2,871 | 2,885 | +29 | +1% | 3,000 |
| 2024/10/04 | 2,855 | 2,856 | 2,854 | 2,856 | +2 | +0.1% | 2,700 |
| 2024/10/03 | 2,852 | 2,856 | 2,849 | 2,854 | +2 | +0.1% | 2,700 |
| 2024/10/02 | 2,855 | 2,855 | 2,840 | 2,852 | -5 | -0.2% | 3,300 |
| 2024/10/01 | 2,850 | 2,870 | 2,850 | 2,857 | +10 | +0.4% | 3,100 |
| 2024/09/30 | 2,853 | 2,853 | 2,840 | 2,847 | -7 | -0.2% | 3,300 |
| 2024/09/27 | 2,851 | 2,874 | 2,850 | 2,854 | +3 | +0.1% | 2,100 |
| 2024/09/26 | 2,852 | 2,854 | 2,851 | 2,851 | -6 | -0.2% | 3,900 |
| 2024/09/25 | 2,851 | 2,857 | 2,851 | 2,857 | +7 | +0.2% | 900 |
| 2024/09/24 | 2,865 | 2,865 | 2,850 | 2,850 | -17 | -0.6% | 4,500 |
| 2024/09/20 | 2,862 | 2,867 | 2,862 | 2,867 | +2 | +0.1% | 2,700 |
| 2024/09/19 | 2,862 | 2,883 | 2,862 | 2,865 | ±0 | ±0% | 1,200 |
| 2024/09/18 | 2,863 | 2,865 | 2,863 | 2,865 | +2 | +0.1% | 900 |
| 2024/09/17 | 2,862 | 2,865 | 2,862 | 2,863 | +1 | ±0% | 500 |
| 2024/09/13 | 2,858 | 2,880 | 2,858 | 2,862 | +4 | +0.1% | 1,300 |
| 2024/09/12 | 2,855 | 2,858 | 2,855 | 2,858 | +3 | +0.1% | 800 |
| 2024/09/11 | 2,861 | 2,861 | 2,855 | 2,855 | -6 | -0.2% | 2,000 |
| 2024/09/10 | 2,860 | 2,878 | 2,860 | 2,861 | -1 | ±0% | 1,900 |
1～
50
件表示中 / 3586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 | 299,400円 | -1.5% | +79.8% | 0.23% | 104.03倍 | 5.08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 |
| 大 冷 | 190,500円 | +9.4% | +13.2% | 3.15% | 13.32倍 | 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 |
| Ｊフロンティア | 217,500円 | -4.8% | - | 0.00% | - | 3.74倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムを育成。宣伝費変動の影響大 |
| 塩水糖 | 29,700円 | -2.4% | -15.4% | 1.68% | 6.27倍 | 0.57倍 |
|
砂糖はパールエース印。東洋精糖やフジ日本精糖と共同生産。オリゴ糖に注力、甜菜関連商品も |
| 日東ベスト | 79,800円 | +3.2% | +9.9% | 1.50% | 21.45倍 | 0.62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
