コタの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,444 | 1,459 | 1,439 | 1,458 | +19 | +1.3% | 30,400 |
| 2024/05/16 | 1,431 | 1,441 | 1,423 | 1,439 | +9 | +0.6% | 19,400 |
| 2024/05/15 | 1,439 | 1,440 | 1,430 | 1,430 | -6 | -0.4% | 22,900 |
| 2024/05/14 | 1,445 | 1,445 | 1,430 | 1,436 | -4 | -0.3% | 29,900 |
| 2024/05/13 | 1,438 | 1,443 | 1,428 | 1,440 | +8 | +0.6% | 21,500 |
| 2024/05/10 | 1,414 | 1,434 | 1,412 | 1,432 | +19 | +1.3% | 27,700 |
| 2024/05/09 | 1,420 | 1,420 | 1,411 | 1,413 | -1 | -0.1% | 22,900 |
| 2024/05/08 | 1,424 | 1,424 | 1,414 | 1,414 | -5 | -0.4% | 21,000 |
| 2024/05/07 | 1,420 | 1,423 | 1,415 | 1,419 | +11 | +0.8% | 26,900 |
| 2024/05/02 | 1,415 | 1,415 | 1,405 | 1,408 | -6 | -0.4% | 20,300 |
| 2024/05/01 | 1,419 | 1,419 | 1,412 | 1,414 | -1 | -0.1% | 11,100 |
| 2024/04/30 | 1,416 | 1,421 | 1,412 | 1,415 | +3 | +0.2% | 28,400 |
| 2024/04/26 | 1,410 | 1,413 | 1,404 | 1,412 | +1 | +0.1% | 26,000 |
| 2024/04/25 | 1,416 | 1,418 | 1,411 | 1,411 | -5 | -0.4% | 17,300 |
| 2024/04/24 | 1,423 | 1,423 | 1,416 | 1,416 | ±0 | ±0% | 13,900 |
| 2024/04/23 | 1,424 | 1,427 | 1,416 | 1,416 | -8 | -0.6% | 12,900 |
| 2024/04/22 | 1,419 | 1,425 | 1,413 | 1,424 | +21 | +1.5% | 20,900 |
| 2024/04/19 | 1,423 | 1,423 | 1,398 | 1,403 | -22 | -1.5% | 35,800 |
| 2024/04/18 | 1,415 | 1,425 | 1,415 | 1,425 | +12 | +0.8% | 12,300 |
| 2024/04/17 | 1,411 | 1,418 | 1,396 | 1,413 | ±0 | ±0% | 49,700 |
| 2024/04/16 | 1,425 | 1,425 | 1,412 | 1,413 | -12 | -0.8% | 35,500 |
| 2024/04/15 | 1,445 | 1,448 | 1,425 | 1,425 | -21 | -1.5% | 29,700 |
| 2024/04/12 | 1,453 | 1,457 | 1,446 | 1,446 | -4 | -0.3% | 22,300 |
| 2024/04/11 | 1,451 | 1,457 | 1,449 | 1,450 | -9 | -0.6% | 18,000 |
| 2024/04/10 | 1,458 | 1,464 | 1,457 | 1,459 | -5 | -0.3% | 17,300 |
| 2024/04/09 | 1,461 | 1,466 | 1,452 | 1,464 | +7 | +0.5% | 23,500 |
| 2024/04/08 | 1,450 | 1,457 | 1,448 | 1,457 | +9 | +0.6% | 25,700 |
| 2024/04/05 | 1,448 | 1,458 | 1,443 | 1,448 | -7 | -0.5% | 38,700 |
| 2024/04/04 | 1,452 | 1,455 | 1,445 | 1,455 | +2 | +0.1% | 39,300 |
| 2024/04/03 | 1,462 | 1,462 | 1,453 | 1,453 | -9 | -0.6% | 31,600 |
| 2024/04/02 | 1,482 | 1,484 | 1,459 | 1,462 | -23 | -1.5% | 63,000 |
| 2024/04/01 | 1,505 | 1,505 | 1,482 | 1,485 | -19 | -1.3% | 47,500 |
| 2024/03/29 | 1,485 | 1,504 | 1,482 | 1,504 | +21 | +1.4% | 50,700 |
| 2024/03/28 | 1,455 | 1,500 | 1,450 | 1,483 | -192 | -11.5% | 98,600 |
| 2024/03/27 | 1,694 | 1,695 | 1,675 | 1,675 | -16 | -0.9% | 108,700 |
| 2024/03/26 | 1,699 | 1,699 | 1,678 | 1,691 | +4 | +0.2% | 58,500 |
| 2024/03/25 | 1,686 | 1,700 | 1,683 | 1,687 | +2 | +0.1% | 57,700 |
| 2024/03/22 | 1,674 | 1,685 | 1,668 | 1,685 | +14 | +0.8% | 34,400 |
| 2024/03/21 | 1,676 | 1,678 | 1,668 | 1,671 | ±0 | ±0% | 38,400 |
| 2024/03/19 | 1,667 | 1,671 | 1,654 | 1,671 | +4 | +0.2% | 30,300 |
| 2024/03/18 | 1,683 | 1,683 | 1,666 | 1,667 | -11 | -0.7% | 37,100 |
| 2024/03/15 | 1,675 | 1,683 | 1,673 | 1,678 | +4 | +0.2% | 42,000 |
| 2024/03/14 | 1,663 | 1,674 | 1,659 | 1,674 | +12 | +0.7% | 31,400 |
| 2024/03/13 | 1,671 | 1,672 | 1,657 | 1,662 | -6 | -0.4% | 28,900 |
| 2024/03/12 | 1,650 | 1,668 | 1,638 | 1,668 | +17 | +1% | 43,800 |
| 2024/03/11 | 1,648 | 1,656 | 1,640 | 1,651 | +7 | +0.4% | 36,400 |
| 2024/03/08 | 1,632 | 1,648 | 1,632 | 1,644 | +2 | +0.1% | 43,700 |
| 2024/03/07 | 1,621 | 1,642 | 1,618 | 1,642 | +26 | +1.6% | 45,000 |
| 2024/03/06 | 1,617 | 1,620 | 1,613 | 1,616 | +2 | +0.1% | 38,000 |
| 2024/03/05 | 1,622 | 1,622 | 1,608 | 1,614 | -8 | -0.5% | 37,900 |
1～
50
件表示中 / 5303件
類似銘柄と比較する
現在ご覧いただいている「コ タ」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 タ | 145,800円 | +5.7% | +1.6% | 1.37% | 29.83倍 | 3.73倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」が特徴。下期偏重 |
| 関電化 | 87,300円 | +6.5% | - | 1.83% | 17.29倍 | 0.78倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 北興化 | 160,700円 | +1.7% | -6.8% | 1.99% | 12.61倍 | 0.93倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| 堺化学 | 272,500円 | +6.0% | +69.6% | 4.59% | 10.27倍 | 0.59倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| レック | 121,300円 | +3.7% | -40.7% | 1.65% | 84.59倍 | 1.19倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム
