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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,125 | 3,135 | 3,125 | 3,130 | ±0 | ±0% | 1,900 |
| 2025/01/20 | 3,135 | 3,135 | 3,120 | 3,130 | -5 | -0.2% | 900 |
| 2025/01/17 | 3,145 | 3,145 | 3,110 | 3,135 | -10 | -0.3% | 4,500 |
| 2025/01/16 | 3,145 | 3,150 | 3,145 | 3,145 | ±0 | ±0% | 800 |
| 2025/01/15 | 3,195 | 3,195 | 3,140 | 3,145 | -10 | -0.3% | 2,600 |
| 2025/01/14 | 3,160 | 3,165 | 3,135 | 3,155 | +5 | +0.2% | 2,200 |
| 2025/01/10 | 3,150 | 3,165 | 3,140 | 3,150 | ±0 | ±0% | 1,800 |
| 2025/01/09 | 3,145 | 3,165 | 3,120 | 3,150 | +10 | +0.3% | 3,400 |
| 2025/01/08 | 3,135 | 3,145 | 3,130 | 3,140 | +25 | +0.8% | 1,700 |
| 2025/01/07 | 3,100 | 3,140 | 3,100 | 3,115 | +35 | +1.1% | 3,700 |
| 2025/01/06 | 3,060 | 3,105 | 3,060 | 3,080 | +20 | +0.7% | 4,200 |
| 2024/12/30 | 3,060 | 3,080 | 3,045 | 3,060 | +15 | +0.5% | 2,400 |
| 2024/12/27 | 3,035 | 3,060 | 3,035 | 3,045 | +10 | +0.3% | 800 |
| 2024/12/26 | 3,040 | 3,050 | 3,030 | 3,035 | ±0 | ±0% | 1,400 |
| 2024/12/25 | 3,020 | 3,045 | 3,020 | 3,035 | +15 | +0.5% | 1,100 |
| 2024/12/24 | 3,020 | 3,020 | 3,010 | 3,020 | ±0 | ±0% | 1,200 |
| 2024/12/23 | 3,025 | 3,045 | 3,010 | 3,020 | +5 | +0.2% | 3,300 |
| 2024/12/20 | 3,045 | 3,060 | 3,015 | 3,015 | -30 | -1% | 4,800 |
| 2024/12/19 | 3,045 | 3,045 | 3,025 | 3,045 | +5 | +0.2% | 1,000 |
| 2024/12/18 | 3,035 | 3,040 | 3,015 | 3,040 | +25 | +0.8% | 800 |
| 2024/12/17 | 3,040 | 3,040 | 3,015 | 3,015 | -20 | -0.7% | 1,100 |
| 2024/12/16 | 3,015 | 3,035 | 3,015 | 3,035 | +5 | +0.2% | 1,600 |
| 2024/12/13 | 3,005 | 3,030 | 3,000 | 3,030 | +25 | +0.8% | 1,900 |
| 2024/12/12 | 3,000 | 3,040 | 3,000 | 3,005 | +6 | +0.2% | 2,200 |
| 2024/12/11 | 3,005 | 3,005 | 2,990 | 2,999 | -6 | -0.2% | 2,600 |
| 2024/12/10 | 3,005 | 3,020 | 3,005 | 3,005 | ±0 | ±0% | 1,500 |
| 2024/12/09 | 3,015 | 3,020 | 3,005 | 3,005 | ±0 | ±0% | 2,100 |
| 2024/12/06 | 3,000 | 3,005 | 2,997 | 3,005 | +5 | +0.2% | 1,300 |
| 2024/12/05 | 3,000 | 3,000 | 2,995 | 3,000 | ±0 | ±0% | 600 |
| 2024/12/04 | 2,991 | 3,000 | 2,987 | 3,000 | +10 | +0.3% | 2,100 |
| 2024/12/03 | 3,000 | 3,000 | 2,990 | 2,990 | -10 | -0.3% | 1,400 |
| 2024/12/02 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 600 |
| 2024/11/29 | 3,005 | 3,005 | 2,990 | 3,000 | -5 | -0.2% | 2,400 |
| 2024/11/28 | 3,000 | 3,005 | 2,995 | 3,005 | +12 | +0.4% | 400 |
| 2024/11/27 | 2,992 | 3,010 | 2,992 | 2,993 | -7 | -0.2% | 700 |
| 2024/11/26 | 3,005 | 3,005 | 2,993 | 3,000 | -5 | -0.2% | 300 |
| 2024/11/25 | 3,005 | 3,005 | 2,990 | 3,005 | +11 | +0.4% | 500 |
| 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 |
51～
100
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 | 301,000円 | -1.5% | +79.8% | 0.23% | 104.59倍 | 5.11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 | 80,700円 | +2.1% | +3.8% | 3.10% | 5.62倍 | 0.61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 | 206,700円 | +3.4% | -34.0% | 1.69% | 12.52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 | 337,500円 | +9.3% | +18.4% | 2.40% | 6.31倍 | 1.10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 | 28,200円 | +2.4% | +45.7% | 3.55% | 3.68倍 | 0.54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
