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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 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 |
101～
150
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
