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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/06 | 3,260 | 3,275 | 3,260 | 3,270 | +10 | +0.3% | 1,600 |
| 2025/03/05 | 3,250 | 3,260 | 3,250 | 3,260 | +10 | +0.3% | 2,000 |
| 2025/03/04 | 3,260 | 3,270 | 3,250 | 3,250 | -10 | -0.3% | 1,400 |
| 2025/03/03 | 3,295 | 3,300 | 3,250 | 3,260 | ±0 | ±0% | 3,400 |
| 2025/02/28 | 3,275 | 3,285 | 3,260 | 3,260 | -15 | -0.5% | 3,600 |
| 2025/02/27 | 3,275 | 3,295 | 3,275 | 3,275 | -5 | -0.2% | 2,500 |
| 2025/02/26 | 3,275 | 3,295 | 3,255 | 3,280 | +5 | +0.2% | 2,200 |
| 2025/02/25 | 3,300 | 3,300 | 3,240 | 3,275 | -25 | -0.8% | 5,400 |
| 2025/02/21 | 3,305 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 1,500 |
| 2025/02/20 | 3,295 | 3,305 | 3,280 | 3,290 | -5 | -0.2% | 5,600 |
| 2025/02/19 | 3,285 | 3,300 | 3,285 | 3,295 | ±0 | ±0% | 3,700 |
| 2025/02/18 | 3,290 | 3,295 | 3,290 | 3,295 | +10 | +0.3% | 3,600 |
| 2025/02/17 | 3,270 | 3,290 | 3,270 | 3,285 | +15 | +0.5% | 4,500 |
| 2025/02/14 | 3,265 | 3,275 | 3,245 | 3,270 | +15 | +0.5% | 1,800 |
| 2025/02/13 | 3,270 | 3,270 | 3,250 | 3,255 | -10 | -0.3% | 2,000 |
| 2025/02/12 | 3,210 | 3,265 | 3,210 | 3,265 | +50 | +1.6% | 5,900 |
| 2025/02/10 | 3,220 | 3,230 | 3,200 | 3,215 | +15 | +0.5% | 5,000 |
| 2025/02/07 | 3,205 | 3,215 | 3,190 | 3,200 | +10 | +0.3% | 2,400 |
51～
100
件表示中 / 3735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 | 314,000円 | +1.3% | +125.4% | 0.22% | 109.10倍 | 5.35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 |
| ピエトロ | 173,900円 | +5.9% | +25.0% | 1.38% | 200.12倍 | 1.89倍 |
|
野菜用ドレッシングが収益柱。中・高級品に強い。国内外でイタリアンレストランも展開 |
| 大 冷 | 196,600円 | +2.6% | +18.5% | 3.05% | 17.22倍 | 1.32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 |
| 和弘食 | 371,500円 | +5.3% | -8.4% | 2.31% | 8.64倍 | 1.08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 |
| Ｊフロンティア | 181,900円 | +18.6% | - | 0.00% | 237.47倍 | 8.19倍 |
|
漢方薬など通販が柱。オンライン診療・薬宅配「ＳＯＫＵＹＡＫＵ」育成。広告宣伝費変動影響大 |
市場注目の銘柄
チャート関連のコラム
