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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 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 |
| 2024/03/04 | 1,614 | 1,625 | 1,613 | 1,622 | +10 | +0.6% | 48,600 |
| 2024/03/01 | 1,622 | 1,622 | 1,607 | 1,612 | -4 | -0.2% | 27,600 |
| 2024/02/29 | 1,619 | 1,621 | 1,608 | 1,616 | -2 | -0.1% | 36,200 |
| 2024/02/28 | 1,599 | 1,618 | 1,598 | 1,618 | +19 | +1.2% | 55,500 |
| 2024/02/27 | 1,594 | 1,602 | 1,593 | 1,599 | +8 | +0.5% | 41,400 |
| 2024/02/26 | 1,594 | 1,601 | 1,587 | 1,591 | +1 | +0.1% | 52,700 |
| 2024/02/22 | 1,599 | 1,599 | 1,589 | 1,590 | -8 | -0.5% | 25,700 |
| 2024/02/21 | 1,595 | 1,598 | 1,587 | 1,598 | +8 | +0.5% | 33,200 |
| 2024/02/20 | 1,588 | 1,596 | 1,585 | 1,590 | +6 | +0.4% | 31,900 |
| 2024/02/19 | 1,582 | 1,584 | 1,573 | 1,584 | +13 | +0.8% | 25,800 |
| 2024/02/16 | 1,573 | 1,575 | 1,563 | 1,571 | +8 | +0.5% | 39,200 |
| 2024/02/15 | 1,580 | 1,580 | 1,561 | 1,563 | -12 | -0.8% | 46,100 |
| 2024/02/14 | 1,582 | 1,582 | 1,569 | 1,575 | -7 | -0.4% | 50,700 |
| 2024/02/13 | 1,580 | 1,585 | 1,575 | 1,582 | +12 | +0.8% | 35,400 |
| 2024/02/09 | 1,576 | 1,577 | 1,570 | 1,570 | -6 | -0.4% | 30,100 |
| 2024/02/08 | 1,569 | 1,581 | 1,567 | 1,576 | +7 | +0.4% | 39,200 |
| 2024/02/07 | 1,577 | 1,577 | 1,564 | 1,569 | -8 | -0.5% | 57,500 |
| 2024/02/06 | 1,593 | 1,593 | 1,577 | 1,577 | -16 | -1% | 75,300 |
| 2024/02/05 | 1,599 | 1,600 | 1,587 | 1,593 | -2 | -0.1% | 58,100 |
| 2024/02/02 | 1,600 | 1,600 | 1,594 | 1,595 | -4 | -0.3% | 47,600 |
| 2024/02/01 | 1,600 | 1,601 | 1,591 | 1,599 | +2 | +0.1% | 62,500 |
| 2024/01/31 | 1,590 | 1,597 | 1,588 | 1,597 | +8 | +0.5% | 32,800 |
| 2024/01/30 | 1,600 | 1,601 | 1,586 | 1,589 | -5 | -0.3% | 63,500 |
| 2024/01/29 | 1,599 | 1,600 | 1,592 | 1,594 | -1 | -0.1% | 46,700 |
| 2024/01/26 | 1,599 | 1,601 | 1,595 | 1,595 | ±0 | ±0% | 49,900 |
| 2024/01/25 | 1,588 | 1,601 | 1,588 | 1,595 | +6 | +0.4% | 46,300 |
| 2024/01/24 | 1,595 | 1,599 | 1,589 | 1,589 | -1 | -0.1% | 43,900 |
| 2024/01/23 | 1,590 | 1,595 | 1,587 | 1,590 | +3 | +0.2% | 37,900 |
| 2024/01/22 | 1,585 | 1,590 | 1,584 | 1,587 | +6 | +0.4% | 40,600 |
| 2024/01/19 | 1,581 | 1,584 | 1,575 | 1,581 | +3 | +0.2% | 33,400 |
| 2024/01/18 | 1,575 | 1,581 | 1,573 | 1,578 | +6 | +0.4% | 24,700 |
| 2024/01/17 | 1,590 | 1,596 | 1,571 | 1,572 | -18 | -1.1% | 59,400 |
| 2024/01/16 | 1,600 | 1,602 | 1,590 | 1,590 | -10 | -0.6% | 37,300 |
| 2024/01/15 | 1,595 | 1,602 | 1,595 | 1,600 | +5 | +0.3% | 40,400 |
| 2024/01/12 | 1,600 | 1,602 | 1,592 | 1,595 | -3 | -0.2% | 33,900 |
| 2024/01/11 | 1,597 | 1,600 | 1,589 | 1,598 | +1 | +0.1% | 45,300 |
| 2024/01/10 | 1,600 | 1,603 | 1,593 | 1,597 | -2 | -0.1% | 34,700 |
| 2024/01/09 | 1,594 | 1,601 | 1,594 | 1,599 | +15 | +0.9% | 45,200 |
| 2024/01/05 | 1,583 | 1,589 | 1,581 | 1,584 | +7 | +0.4% | 33,200 |
| 2024/01/04 | 1,570 | 1,577 | 1,558 | 1,577 | +8 | +0.5% | 47,500 |
| 2023/12/29 | 1,570 | 1,574 | 1,562 | 1,569 | +1 | +0.1% | 34,900 |
| 2023/12/28 | 1,553 | 1,569 | 1,551 | 1,568 | +14 | +0.9% | 33,400 |
| 2023/12/27 | 1,545 | 1,554 | 1,544 | 1,554 | +12 | +0.8% | 39,500 |
| 2023/12/26 | 1,539 | 1,545 | 1,535 | 1,542 | +8 | +0.5% | 33,600 |
| 2023/12/25 | 1,544 | 1,547 | 1,531 | 1,534 | -4 | -0.3% | 27,800 |
| 2023/12/22 | 1,527 | 1,538 | 1,527 | 1,538 | +14 | +0.9% | 26,500 |
| 2023/12/21 | 1,518 | 1,526 | 1,515 | 1,524 | -3 | -0.2% | 34,900 |
| 2023/12/20 | 1,528 | 1,535 | 1,523 | 1,527 | +4 | +0.3% | 36,900 |
51～
100
件表示中 / 5305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 | 144,800円 | +5.7% | +1.6% | 1.38% | 29.63倍 | 3.70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 |
| 高圧ガス | 89,400円 | +7.2% | +8.2% | 2.24% | 10.28倍 | 0.65倍 |
|
溶解アセチレン最大手。接着剤、塗料等ファイン育成。環境等の新技術開発に積極的。好財務 |
| 北興化 | 161,400円 | +1.7% | -6.8% | 1.98% | 12.66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 |
| レック | 121,800円 | +3.7% | -40.7% | 1.64% | 84.94倍 | 1.20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 |
| 堺化学 | 272,000円 | +6.0% | +69.6% | 4.60% | 10.25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 |
市場注目の銘柄
チャート関連のコラム
