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 |
---|---|---|---|---|---|---|---|
2022/04/05 | 2,649 | 2,649 | 2,632 | 2,637 | +7 | +0.3% | 800 |
2022/04/04 | 2,614 | 2,646 | 2,614 | 2,630 | -9 | -0.3% | 2,000 |
2022/04/01 | 2,630 | 2,639 | 2,627 | 2,639 | +6 | +0.2% | 2,400 |
2022/03/31 | 2,620 | 2,634 | 2,620 | 2,633 | +13 | +0.5% | 1,700 |
2022/03/30 | 2,601 | 2,660 | 2,596 | 2,620 | -135 | -4.9% | 11,000 |
2022/03/29 | 2,742 | 2,756 | 2,740 | 2,755 | +11 | +0.4% | 10,500 |
2022/03/28 | 2,745 | 2,745 | 2,729 | 2,744 | +4 | +0.1% | 7,200 |
2022/03/25 | 2,740 | 2,744 | 2,735 | 2,740 | -1 | ±0% | 4,700 |
2022/03/24 | 2,742 | 2,744 | 2,740 | 2,741 | -2 | -0.1% | 1,600 |
2022/03/23 | 2,745 | 2,748 | 2,741 | 2,743 | -2 | -0.1% | 2,800 |
2022/03/22 | 2,745 | 2,749 | 2,740 | 2,745 | ±0 | ±0% | 3,000 |
2022/03/18 | 2,741 | 2,745 | 2,741 | 2,745 | +4 | +0.1% | 900 |
2022/03/17 | 2,749 | 2,750 | 2,741 | 2,741 | -8 | -0.3% | 1,000 |
2022/03/16 | 2,750 | 2,750 | 2,749 | 2,749 | ±0 | ±0% | 2,300 |
2022/03/15 | 2,736 | 2,749 | 2,736 | 2,749 | -1 | ±0% | 3,100 |
2022/03/14 | 2,746 | 2,750 | 2,745 | 2,750 | -2 | -0.1% | 2,000 |
2022/03/11 | 2,744 | 2,756 | 2,744 | 2,752 | +8 | +0.3% | 2,100 |
2022/03/10 | 2,749 | 2,750 | 2,744 | 2,744 | -5 | -0.2% | 2,100 |
2022/03/09 | 2,745 | 2,749 | 2,743 | 2,749 | +4 | +0.1% | 1,800 |
2022/03/08 | 2,750 | 2,755 | 2,745 | 2,745 | -11 | -0.4% | 2,800 |
2022/03/07 | 2,759 | 2,759 | 2,753 | 2,756 | +4 | +0.1% | 1,700 |
2022/03/04 | 2,749 | 2,761 | 2,749 | 2,752 | ±0 | ±0% | 1,900 |
2022/03/03 | 2,751 | 2,762 | 2,751 | 2,752 | +1 | ±0% | 3,500 |
2022/03/02 | 2,764 | 2,764 | 2,751 | 2,751 | -13 | -0.5% | 1,100 |
2022/03/01 | 2,746 | 2,767 | 2,745 | 2,764 | +16 | +0.6% | 2,300 |
2022/02/28 | 2,754 | 2,760 | 2,747 | 2,748 | ±0 | ±0% | 5,000 |
2022/02/25 | 2,732 | 2,748 | 2,732 | 2,748 | +2 | +0.1% | 3,600 |
2022/02/24 | 2,755 | 2,759 | 2,733 | 2,746 | -12 | -0.4% | 4,200 |
2022/02/22 | 2,762 | 2,766 | 2,758 | 2,758 | -3 | -0.1% | 1,800 |
2022/02/21 | 2,765 | 2,765 | 2,761 | 2,761 | -2 | -0.1% | 400 |
2022/02/18 | 2,763 | 2,767 | 2,761 | 2,763 | -2 | -0.1% | 2,400 |
2022/02/17 | 2,765 | 2,765 | 2,763 | 2,765 | ±0 | ±0% | 2,100 |
2022/02/16 | 2,760 | 2,765 | 2,753 | 2,765 | +5 | +0.2% | 1,900 |
2022/02/15 | 2,749 | 2,760 | 2,749 | 2,760 | +5 | +0.2% | 1,900 |
2022/02/14 | 2,749 | 2,755 | 2,749 | 2,755 | +6 | +0.2% | 2,500 |
2022/02/10 | 2,748 | 2,750 | 2,745 | 2,749 | -1 | ±0% | 1,700 |
2022/02/09 | 2,747 | 2,750 | 2,744 | 2,750 | +3 | +0.1% | 700 |
2022/02/08 | 2,749 | 2,750 | 2,745 | 2,747 | -2 | -0.1% | 1,000 |
2022/02/07 | 2,748 | 2,749 | 2,748 | 2,749 | +6 | +0.2% | 300 |
2022/02/04 | 2,748 | 2,748 | 2,743 | 2,743 | -5 | -0.2% | 300 |
2022/02/03 | 2,744 | 2,748 | 2,744 | 2,748 | +4 | +0.1% | 1,600 |
2022/02/02 | 2,748 | 2,748 | 2,741 | 2,744 | +3 | +0.1% | 800 |
2022/02/01 | 2,740 | 2,750 | 2,740 | 2,741 | +2 | +0.1% | 1,800 |
2022/01/31 | 2,740 | 2,740 | 2,739 | 2,739 | +8 | +0.3% | 700 |
2022/01/28 | 2,726 | 2,739 | 2,726 | 2,731 | +5 | +0.2% | 1,700 |
2022/01/27 | 2,735 | 2,735 | 2,726 | 2,726 | -9 | -0.3% | 700 |
2022/01/26 | 2,735 | 2,735 | 2,728 | 2,735 | +6 | +0.2% | 800 |
2022/01/25 | 2,737 | 2,737 | 2,727 | 2,729 | +1 | ±0% | 1,000 |
2022/01/24 | 2,727 | 2,729 | 2,705 | 2,728 | +5 | +0.2% | 2,900 |
2022/01/21 | 2,715 | 2,727 | 2,715 | 2,723 | +4 | +0.1% | 1,700 |
551~
600
件表示中 / 3489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 | 290,000円 | -1.5% | +79.8% | 0.24% | 100.76倍 | 4.99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 | 194,700円 | +9.4% | +13.2% | 3.08% | 13.61倍 | 1.18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 |
イフジ産業 | 138,900円 | -16.0% | +9.2% | 3.53% | 8.39倍 | 1.19倍 |
|
液卵製販2位。製パン、製菓向け中心。全国4工場体制で安定供給。連結配当性向25~30%メド |
日東ベスト | 83,000円 | +6.9% | +64.8% | 1.45% | 16.73倍 | 0.63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 |
塩水糖 | 27,200円 | -2.4% | -15.4% | 1.84% | 5.73倍 | 0.55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 |
市場注目の銘柄
チャート関連のコラム