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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 2,901 | 2,926 | 2,901 | 2,920 | -10 | -0.3% | 1,400 |
| 2024/06/14 | 2,927 | 2,930 | 2,916 | 2,930 | +8 | +0.3% | 1,100 |
| 2024/06/13 | 2,899 | 2,922 | 2,883 | 2,922 | +23 | +0.8% | 5,100 |
| 2024/06/12 | 2,890 | 2,899 | 2,890 | 2,899 | +16 | +0.6% | 2,000 |
| 2024/06/11 | 2,881 | 2,893 | 2,881 | 2,883 | +2 | +0.1% | 900 |
| 2024/06/10 | 2,887 | 2,887 | 2,881 | 2,881 | +1 | ±0% | 300 |
| 2024/06/07 | 2,875 | 2,886 | 2,875 | 2,880 | ±0 | ±0% | 500 |
| 2024/06/06 | 2,888 | 2,890 | 2,874 | 2,880 | -6 | -0.2% | 2,300 |
| 2024/06/05 | 2,886 | 2,886 | 2,875 | 2,886 | ±0 | ±0% | 1,300 |
| 2024/06/04 | 2,880 | 2,886 | 2,880 | 2,886 | ±0 | ±0% | 500 |
| 2024/06/03 | 2,880 | 2,886 | 2,878 | 2,886 | +6 | +0.2% | 1,000 |
| 2024/05/31 | 2,878 | 2,890 | 2,878 | 2,880 | +1 | ±0% | 700 |
| 2024/05/30 | 2,879 | 2,879 | 2,879 | 2,879 | ±0 | ±0% | 400 |
| 2024/05/29 | 2,885 | 2,885 | 2,876 | 2,879 | -6 | -0.2% | 1,600 |
| 2024/05/28 | 2,890 | 2,890 | 2,880 | 2,885 | -5 | -0.2% | 700 |
| 2024/05/27 | 2,884 | 2,890 | 2,884 | 2,890 | +7 | +0.2% | 800 |
| 2024/05/24 | 2,886 | 2,886 | 2,883 | 2,883 | -3 | -0.1% | 600 |
| 2024/05/23 | 2,886 | 2,886 | 2,886 | 2,886 | -4 | -0.1% | 600 |
| 2024/05/22 | 2,893 | 2,893 | 2,879 | 2,890 | +5 | +0.2% | 1,200 |
| 2024/05/21 | 2,881 | 2,899 | 2,881 | 2,885 | +9 | +0.3% | 600 |
| 2024/05/20 | 2,905 | 2,905 | 2,876 | 2,876 | -29 | -1% | 1,400 |
| 2024/05/17 | 2,880 | 2,906 | 2,874 | 2,905 | +34 | +1.2% | 1,700 |
| 2024/05/16 | 2,919 | 2,919 | 2,871 | 2,871 | ±0 | ±0% | 2,400 |
| 2024/05/15 | 2,915 | 2,915 | 2,870 | 2,871 | -45 | -1.5% | 1,700 |
| 2024/05/14 | 2,904 | 2,917 | 2,870 | 2,916 | -1 | ±0% | 3,100 |
| 2024/05/13 | 2,934 | 2,934 | 2,917 | 2,917 | -17 | -0.6% | 1,400 |
| 2024/05/10 | 2,935 | 2,936 | 2,917 | 2,934 | +5 | +0.2% | 1,800 |
| 2024/05/09 | 2,933 | 2,933 | 2,913 | 2,929 | -4 | -0.1% | 1,100 |
| 2024/05/08 | 2,910 | 2,935 | 2,910 | 2,933 | +23 | +0.8% | 3,400 |
| 2024/05/07 | 2,901 | 2,920 | 2,901 | 2,910 | +7 | +0.2% | 1,600 |
| 2024/05/02 | 2,885 | 2,903 | 2,885 | 2,903 | +10 | +0.3% | 3,500 |
| 2024/05/01 | 2,895 | 2,896 | 2,893 | 2,893 | +3 | +0.1% | 600 |
| 2024/04/30 | 2,870 | 2,890 | 2,870 | 2,890 | +25 | +0.9% | 900 |
| 2024/04/26 | 2,866 | 2,874 | 2,857 | 2,865 | -5 | -0.2% | 1,600 |
| 2024/04/25 | 2,868 | 2,870 | 2,856 | 2,870 | +1 | ±0% | 400 |
| 2024/04/24 | 2,854 | 2,869 | 2,851 | 2,869 | +3 | +0.1% | 2,500 |
| 2024/04/23 | 2,851 | 2,870 | 2,851 | 2,866 | +15 | +0.5% | 600 |
| 2024/04/22 | 2,851 | 2,860 | 2,849 | 2,851 | +1 | ±0% | 800 |
| 2024/04/19 | 2,855 | 2,865 | 2,850 | 2,850 | -10 | -0.3% | 1,900 |
| 2024/04/18 | 2,870 | 2,870 | 2,860 | 2,860 | -10 | -0.3% | 800 |
| 2024/04/17 | 2,870 | 2,879 | 2,870 | 2,870 | ±0 | ±0% | 600 |
| 2024/04/16 | 2,870 | 2,870 | 2,870 | 2,870 | ±0 | ±0% | 700 |
| 2024/04/15 | 2,860 | 2,870 | 2,860 | 2,870 | +10 | +0.3% | 1,100 |
| 2024/04/12 | 2,860 | 2,860 | 2,850 | 2,860 | +9 | +0.3% | 900 |
| 2024/04/11 | 2,860 | 2,865 | 2,850 | 2,851 | -9 | -0.3% | 1,300 |
| 2024/04/10 | 2,869 | 2,869 | 2,850 | 2,860 | -9 | -0.3% | 2,000 |
| 2024/04/09 | 2,858 | 2,871 | 2,846 | 2,869 | +23 | +0.8% | 1,200 |
| 2024/04/08 | 2,841 | 2,860 | 2,830 | 2,846 | +5 | +0.2% | 2,600 |
| 2024/04/05 | 2,889 | 2,889 | 2,840 | 2,841 | -1 | ±0% | 1,700 |
| 2024/04/04 | 2,863 | 2,870 | 2,842 | 2,842 | -16 | -0.6% | 4,800 |
201～
250
件表示中 / 3678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 | 313,000円 | -1.5% | +79.8% | 0.22% | 108.76倍 | 5.32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 |
| 和弘食 | 414,500円 | +9.3% | +18.4% | 1.95% | 7.74倍 | 1.35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 |
| 大 冷 | 190,200円 | -5.5% | -15.8% | 3.15% | 17.93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 |
| 東洋糖 | 207,200円 | +3.4% | -34.0% | 1.69% | 12.55倍 | 1.00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 |
| シノブフース | 85,500円 | +2.1% | +3.8% | 2.92% | 5.96倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
