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 |
---|---|---|---|---|---|---|---|
2023/01/26 | 2,740 | 2,742 | 2,740 | 2,741 | +4 | +0.1% | 500 |
2023/01/25 | 2,744 | 2,748 | 2,737 | 2,737 | -5 | -0.2% | 2,400 |
2023/01/24 | 2,738 | 2,742 | 2,737 | 2,742 | +4 | +0.1% | 2,800 |
2023/01/23 | 2,740 | 2,741 | 2,738 | 2,738 | ±0 | ±0% | 2,400 |
2023/01/20 | 2,739 | 2,739 | 2,738 | 2,738 | +4 | +0.1% | 600 |
2023/01/19 | 2,730 | 2,735 | 2,724 | 2,734 | +13 | +0.5% | 2,600 |
2023/01/18 | 2,723 | 2,723 | 2,720 | 2,721 | -2 | -0.1% | 800 |
2023/01/17 | 2,737 | 2,737 | 2,721 | 2,723 | -3 | -0.1% | 2,000 |
2023/01/16 | 2,723 | 2,726 | 2,723 | 2,726 | +7 | +0.3% | 900 |
2023/01/13 | 2,728 | 2,728 | 2,719 | 2,719 | -9 | -0.3% | 2,000 |
2023/01/12 | 2,743 | 2,743 | 2,728 | 2,728 | -14 | -0.5% | 3,100 |
2023/01/11 | 2,735 | 2,742 | 2,735 | 2,742 | +3 | +0.1% | 1,000 |
2023/01/10 | 2,742 | 2,742 | 2,731 | 2,739 | +2 | +0.1% | 1,500 |
2023/01/06 | 2,737 | 2,743 | 2,737 | 2,737 | ±0 | ±0% | 700 |
2023/01/05 | 2,730 | 2,740 | 2,730 | 2,737 | +2 | +0.1% | 1,900 |
2023/01/04 | 2,740 | 2,745 | 2,735 | 2,735 | +7 | +0.3% | 1,000 |
2022/12/30 | 2,733 | 2,744 | 2,728 | 2,728 | -7 | -0.3% | 3,100 |
2022/12/29 | 2,733 | 2,744 | 2,733 | 2,735 | -1 | ±0% | 1,700 |
2022/12/28 | 2,747 | 2,747 | 2,735 | 2,736 | -9 | -0.3% | 1,700 |
2022/12/27 | 2,749 | 2,749 | 2,740 | 2,745 | ±0 | ±0% | 800 |
2022/12/26 | 2,734 | 2,745 | 2,734 | 2,745 | +3 | +0.1% | 1,500 |
2022/12/23 | 2,743 | 2,743 | 2,733 | 2,742 | +7 | +0.3% | 2,300 |
2022/12/22 | 2,740 | 2,740 | 2,735 | 2,735 | +2 | +0.1% | 600 |
2022/12/21 | 2,727 | 2,738 | 2,727 | 2,733 | +4 | +0.1% | 900 |
2022/12/20 | 2,729 | 2,740 | 2,729 | 2,729 | -3 | -0.1% | 2,100 |
2022/12/19 | 2,731 | 2,732 | 2,726 | 2,732 | +5 | +0.2% | 1,000 |
2022/12/16 | 2,727 | 2,730 | 2,727 | 2,727 | ±0 | ±0% | 1,100 |
2022/12/15 | 2,727 | 2,727 | 2,723 | 2,727 | ±0 | ±0% | 500 |
2022/12/14 | 2,718 | 2,727 | 2,718 | 2,727 | -1 | ±0% | 800 |
2022/12/13 | 2,728 | 2,728 | 2,728 | 2,728 | ±0 | ±0% | 300 |
2022/12/12 | 2,728 | 2,728 | 2,720 | 2,728 | +4 | +0.1% | 900 |
2022/12/09 | 2,724 | 2,729 | 2,723 | 2,724 | +4 | +0.1% | 1,000 |
2022/12/08 | 2,725 | 2,725 | 2,720 | 2,720 | -5 | -0.2% | 700 |
2022/12/07 | 2,716 | 2,725 | 2,712 | 2,725 | +5 | +0.2% | 1,700 |
2022/12/06 | 2,715 | 2,720 | 2,713 | 2,720 | +2 | +0.1% | 1,000 |
2022/12/05 | 2,718 | 2,718 | 2,717 | 2,718 | ±0 | ±0% | 1,400 |
2022/12/02 | 2,716 | 2,720 | 2,715 | 2,718 | +7 | +0.3% | 1,300 |
2022/12/01 | 2,710 | 2,711 | 2,710 | 2,711 | ±0 | ±0% | 300 |
2022/11/30 | 2,716 | 2,716 | 2,711 | 2,711 | -3 | -0.1% | 400 |
2022/11/29 | 2,710 | 2,715 | 2,705 | 2,714 | +4 | +0.1% | 500 |
2022/11/28 | 2,711 | 2,713 | 2,710 | 2,710 | -2 | -0.1% | 1,200 |
2022/11/25 | 2,715 | 2,715 | 2,700 | 2,712 | -3 | -0.1% | 1,400 |
2022/11/24 | 2,708 | 2,718 | 2,708 | 2,715 | +2 | +0.1% | 1,400 |
2022/11/22 | 2,712 | 2,713 | 2,712 | 2,713 | +1 | ±0% | 200 |
2022/11/21 | 2,702 | 2,712 | 2,702 | 2,712 | +6 | +0.2% | 400 |
2022/11/18 | 2,702 | 2,706 | 2,701 | 2,706 | -4 | -0.1% | 900 |
2022/11/17 | 2,703 | 2,711 | 2,703 | 2,710 | - | - | 1,000 |
2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/11/15 | 2,713 | 2,713 | 2,703 | 2,711 | +7 | +0.3% | 800 |
2022/11/14 | 2,715 | 2,715 | 2,704 | 2,704 | -1 | ±0% | 600 |
351~
400
件表示中 / 3487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 | 289,900円 | -1.5% | +79.8% | 0.24% | 100.73倍 | 4.99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 |
イフジ産業 | 140,800円 | -16.0% | +9.2% | 3.48% | 8.51倍 | 1.20倍 |
|
液卵製販2位。製パン、製菓向け中心。全国4工場体制で安定供給。連結配当性向25~30%メド |
大 冷 | 193,500円 | +9.4% | +13.2% | 3.10% | 13.53倍 | 1.18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 |
日東ベスト | 82,300円 | +6.9% | +64.8% | 1.46% | 16.59倍 | 0.63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 |
塩水糖 | 26,800円 | -2.4% | -15.4% | 1.87% | 5.64倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム