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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,870 | 2,871 | 2,860 | 2,862 | -9 | -0.3% | 2,700 |
| 2024/09/06 | 2,872 | 2,879 | 2,871 | 2,871 | -4 | -0.1% | 1,600 |
| 2024/09/05 | 2,878 | 2,880 | 2,875 | 2,875 | -5 | -0.2% | 500 |
| 2024/09/04 | 2,871 | 2,882 | 2,871 | 2,880 | +2 | +0.1% | 2,300 |
| 2024/09/03 | 2,872 | 2,878 | 2,872 | 2,878 | +3 | +0.1% | 1,100 |
| 2024/09/02 | 2,878 | 2,878 | 2,873 | 2,875 | -3 | -0.1% | 600 |
| 2024/08/30 | 2,873 | 2,878 | 2,872 | 2,878 | +5 | +0.2% | 600 |
| 2024/08/29 | 2,873 | 2,873 | 2,873 | 2,873 | -7 | -0.2% | 300 |
| 2024/08/28 | 2,872 | 2,880 | 2,872 | 2,880 | +5 | +0.2% | 900 |
| 2024/08/27 | 2,873 | 2,878 | 2,873 | 2,875 | -1 | ±0% | 600 |
| 2024/08/26 | 2,879 | 2,880 | 2,876 | 2,876 | -4 | -0.1% | 500 |
| 2024/08/23 | 2,880 | 2,880 | 2,876 | 2,880 | ±0 | ±0% | 2,000 |
| 2024/08/22 | 2,880 | 2,880 | 2,879 | 2,880 | ±0 | ±0% | 400 |
| 2024/08/21 | 2,882 | 2,882 | 2,880 | 2,880 | -10 | -0.3% | 600 |
| 2024/08/20 | 2,880 | 2,899 | 2,880 | 2,890 | +10 | +0.3% | 2,000 |
| 2024/08/19 | 2,875 | 2,880 | 2,875 | 2,880 | +17 | +0.6% | 400 |
| 2024/08/16 | 2,864 | 2,864 | 2,863 | 2,863 | +3 | +0.1% | 300 |
| 2024/08/15 | 2,870 | 2,870 | 2,844 | 2,860 | -3 | -0.1% | 400 |
| 2024/08/14 | 2,851 | 2,864 | 2,832 | 2,863 | +23 | +0.8% | 1,900 |
| 2024/08/13 | 2,845 | 2,847 | 2,840 | 2,840 | ±0 | ±0% | 2,200 |
| 2024/08/09 | 2,850 | 2,850 | 2,820 | 2,840 | -10 | -0.4% | 4,100 |
| 2024/08/08 | 2,850 | 2,850 | 2,832 | 2,850 | -7 | -0.2% | 1,200 |
| 2024/08/07 | 2,813 | 2,857 | 2,811 | 2,857 | +44 | +1.6% | 1,200 |
| 2024/08/06 | 2,803 | 2,855 | 2,803 | 2,813 | +13 | +0.5% | 2,500 |
| 2024/08/05 | 2,801 | 2,864 | 2,800 | 2,800 | -18 | -0.6% | 6,900 |
| 2024/08/02 | 2,871 | 2,871 | 2,818 | 2,818 | -55 | -1.9% | 6,000 |
| 2024/08/01 | 2,885 | 2,885 | 2,873 | 2,873 | -4 | -0.1% | 1,700 |
| 2024/07/31 | 2,878 | 2,878 | 2,877 | 2,877 | -1 | ±0% | 300 |
| 2024/07/30 | 2,880 | 2,881 | 2,878 | 2,878 | -2 | -0.1% | 600 |
| 2024/07/29 | 2,880 | 2,880 | 2,880 | 2,880 | +2 | +0.1% | 400 |
| 2024/07/26 | 2,882 | 2,882 | 2,878 | 2,878 | -4 | -0.1% | 1,600 |
| 2024/07/25 | 2,890 | 2,890 | 2,880 | 2,882 | -8 | -0.3% | 1,100 |
| 2024/07/24 | 2,885 | 2,890 | 2,881 | 2,890 | +5 | +0.2% | 2,200 |
| 2024/07/23 | 2,884 | 2,885 | 2,884 | 2,885 | +1 | ±0% | 600 |
| 2024/07/22 | 2,884 | 2,885 | 2,884 | 2,884 | ±0 | ±0% | 700 |
| 2024/07/19 | 2,884 | 2,884 | 2,884 | 2,884 | ±0 | ±0% | 500 |
| 2024/07/18 | 2,900 | 2,900 | 2,884 | 2,884 | -4 | -0.1% | 1,300 |
| 2024/07/17 | 2,890 | 2,890 | 2,881 | 2,888 | -2 | -0.1% | 1,500 |
| 2024/07/16 | 2,882 | 2,890 | 2,882 | 2,890 | +8 | +0.3% | 300 |
| 2024/07/12 | 2,881 | 2,900 | 2,881 | 2,882 | +1 | ±0% | 2,500 |
| 2024/07/11 | 2,884 | 2,889 | 2,881 | 2,881 | -2 | -0.1% | 1,600 |
| 2024/07/10 | 2,896 | 2,896 | 2,883 | 2,883 | -13 | -0.4% | 500 |
| 2024/07/09 | 2,883 | 2,896 | 2,883 | 2,896 | +11 | +0.4% | 600 |
| 2024/07/08 | 2,884 | 2,886 | 2,884 | 2,885 | +1 | ±0% | 700 |
| 2024/07/05 | 2,887 | 2,897 | 2,884 | 2,884 | -3 | -0.1% | 3,100 |
| 2024/07/04 | 2,887 | 2,898 | 2,887 | 2,887 | -13 | -0.4% | 700 |
| 2024/07/03 | 2,902 | 2,902 | 2,881 | 2,900 | -4 | -0.1% | 2,100 |
| 2024/07/02 | 2,911 | 2,914 | 2,902 | 2,904 | -14 | -0.5% | 700 |
| 2024/07/01 | 2,899 | 2,918 | 2,899 | 2,918 | +19 | +0.7% | 2,500 |
| 2024/06/28 | 2,895 | 2,900 | 2,890 | 2,899 | -1 | ±0% | 3,000 |
51～
100
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
