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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,581 | 1,603 | 1,573 | 1,577 | -14 | -0.9% | 54,600 |
2023/05/24 | 1,616 | 1,616 | 1,591 | 1,591 | -32 | -2% | 40,800 |
2023/05/23 | 1,640 | 1,648 | 1,621 | 1,623 | -20 | -1.2% | 33,100 |
2023/05/22 | 1,644 | 1,644 | 1,633 | 1,643 | -1 | -0.1% | 26,400 |
2023/05/19 | 1,660 | 1,664 | 1,637 | 1,644 | -16 | -1% | 29,700 |
2023/05/18 | 1,670 | 1,670 | 1,651 | 1,660 | -9 | -0.5% | 28,600 |
2023/05/17 | 1,685 | 1,685 | 1,664 | 1,669 | -21 | -1.2% | 28,500 |
2023/05/16 | 1,673 | 1,690 | 1,661 | 1,690 | +18 | +1.1% | 36,200 |
2023/05/15 | 1,651 | 1,672 | 1,641 | 1,672 | +24 | +1.5% | 35,800 |
2023/05/12 | 1,630 | 1,648 | 1,624 | 1,648 | +25 | +1.5% | 19,400 |
2023/05/11 | 1,641 | 1,641 | 1,621 | 1,623 | -22 | -1.3% | 21,200 |
2023/05/10 | 1,655 | 1,683 | 1,637 | 1,645 | -37 | -2.2% | 36,900 |
2023/05/09 | 1,662 | 1,683 | 1,656 | 1,682 | +19 | +1.1% | 38,100 |
2023/05/08 | 1,678 | 1,683 | 1,661 | 1,663 | -11 | -0.7% | 31,200 |
2023/05/02 | 1,679 | 1,683 | 1,665 | 1,674 | ±0 | ±0% | 18,200 |
2023/05/01 | 1,675 | 1,691 | 1,670 | 1,674 | +9 | +0.5% | 26,400 |
2023/04/28 | 1,646 | 1,665 | 1,645 | 1,665 | +34 | +2.1% | 25,300 |
2023/04/27 | 1,627 | 1,636 | 1,625 | 1,631 | -8 | -0.5% | 28,800 |
2023/04/26 | 1,637 | 1,644 | 1,627 | 1,639 | -3 | -0.2% | 30,900 |
2023/04/25 | 1,653 | 1,668 | 1,639 | 1,642 | -6 | -0.4% | 35,700 |
2023/04/24 | 1,645 | 1,658 | 1,636 | 1,648 | +3 | +0.2% | 47,700 |
2023/04/21 | 1,640 | 1,652 | 1,635 | 1,645 | -3 | -0.2% | 23,900 |
2023/04/20 | 1,638 | 1,668 | 1,638 | 1,648 | -1 | -0.1% | 42,100 |
2023/04/19 | 1,626 | 1,650 | 1,625 | 1,649 | +30 | +1.9% | 48,200 |
2023/04/18 | 1,609 | 1,619 | 1,601 | 1,619 | +8 | +0.5% | 28,300 |
2023/04/17 | 1,585 | 1,617 | 1,582 | 1,611 | +27 | +1.7% | 40,300 |
2023/04/14 | 1,575 | 1,585 | 1,564 | 1,584 | +15 | +1% | 46,600 |
2023/04/13 | 1,541 | 1,569 | 1,541 | 1,569 | +20 | +1.3% | 36,200 |
2023/04/12 | 1,538 | 1,555 | 1,533 | 1,549 | +11 | +0.7% | 24,100 |
2023/04/11 | 1,538 | 1,544 | 1,532 | 1,538 | +9 | +0.6% | 21,700 |
2023/04/10 | 1,525 | 1,532 | 1,518 | 1,529 | +13 | +0.9% | 17,500 |
2023/04/07 | 1,542 | 1,544 | 1,516 | 1,516 | -28 | -1.8% | 25,500 |
2023/04/06 | 1,527 | 1,544 | 1,524 | 1,544 | +2 | +0.1% | 31,300 |
2023/04/05 | 1,556 | 1,556 | 1,538 | 1,542 | -20 | -1.3% | 39,600 |
2023/04/04 | 1,540 | 1,563 | 1,539 | 1,562 | +23 | +1.5% | 56,700 |
2023/04/03 | 1,541 | 1,548 | 1,535 | 1,539 | +7 | +0.5% | 32,100 |
2023/03/31 | 1,541 | 1,549 | 1,526 | 1,532 | -2 | -0.1% | 47,400 |
2023/03/30 | 1,500 | 1,537 | 1,500 | 1,534 | -180 | -10.5% | 63,900 |
2023/03/29 | 1,718 | 1,718 | 1,703 | 1,714 | +6 | +0.4% | 75,800 |
2023/03/28 | 1,735 | 1,735 | 1,702 | 1,708 | -7 | -0.4% | 47,000 |
2023/03/27 | 1,687 | 1,717 | 1,687 | 1,715 | +34 | +2% | 48,600 |
2023/03/24 | 1,680 | 1,682 | 1,672 | 1,681 | -1 | -0.1% | 18,500 |
2023/03/23 | 1,670 | 1,683 | 1,663 | 1,682 | +7 | +0.4% | 17,300 |
2023/03/22 | 1,662 | 1,675 | 1,658 | 1,675 | +32 | +1.9% | 40,700 |
2023/03/20 | 1,668 | 1,668 | 1,643 | 1,643 | -25 | -1.5% | 51,600 |
2023/03/17 | 1,679 | 1,679 | 1,656 | 1,668 | +13 | +0.8% | 32,200 |
2023/03/16 | 1,667 | 1,669 | 1,655 | 1,655 | -23 | -1.4% | 40,500 |
2023/03/15 | 1,669 | 1,688 | 1,669 | 1,678 | +20 | +1.2% | 31,900 |
2023/03/14 | 1,672 | 1,675 | 1,654 | 1,658 | -31 | -1.8% | 55,400 |
2023/03/13 | 1,692 | 1,692 | 1,672 | 1,689 | -8 | -0.5% | 45,800 |
251~
300
件表示中 / 5313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 | 145,000円 | +5.7% | +1.6% | 1.38% | 29.66倍 | 3.71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 | 92,000円 | +7.2% | +8.2% | 2.17% | 10.58倍 | 0.67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 |
関電化 | 87,800円 | +6.5% | - | 1.82% | 17.39倍 | 0.79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 |
堺化学 | 277,200円 | +6.0% | +69.6% | 4.51% | 10.45倍 | 0.60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 | 122,800円 | +3.7% | -40.7% | 1.63% | 85.63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 |
市場注目の銘柄
チャート関連のコラム