ｃｏｔｔａ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 417 | 420 | 400 | 411 | -5 | -1.2% | 144,500 |
| 2024/05/20 | 444 | 453 | 413 | 416 | -22 | -5% | 418,800 |
| 2024/05/17 | 428 | 440 | 425 | 438 | +10 | +2.3% | 36,200 |
| 2024/05/16 | 445 | 454 | 417 | 428 | -34 | -7.4% | 115,900 |
| 2024/05/15 | 491 | 491 | 461 | 462 | -27 | -5.5% | 67,300 |
| 2024/05/14 | 489 | 489 | 480 | 489 | +1 | +0.2% | 13,100 |
| 2024/05/13 | 481 | 488 | 481 | 488 | +6 | +1.2% | 10,700 |
| 2024/05/10 | 488 | 488 | 480 | 482 | -4 | -0.8% | 8,300 |
| 2024/05/09 | 490 | 491 | 486 | 486 | ±0 | ±0% | 12,000 |
| 2024/05/08 | 487 | 491 | 486 | 486 | -1 | -0.2% | 9,600 |
| 2024/05/07 | 489 | 489 | 486 | 487 | -1 | -0.2% | 2,300 |
| 2024/05/02 | 489 | 489 | 487 | 488 | +1 | +0.2% | 1,300 |
| 2024/05/01 | 489 | 489 | 485 | 487 | +3 | +0.6% | 2,400 |
| 2024/04/30 | 486 | 489 | 484 | 484 | -3 | -0.6% | 7,300 |
| 2024/04/26 | 487 | 487 | 480 | 487 | ±0 | ±0% | 5,400 |
| 2024/04/25 | 485 | 488 | 485 | 487 | +2 | +0.4% | 1,900 |
| 2024/04/24 | 485 | 488 | 485 | 485 | ±0 | ±0% | 1,700 |
| 2024/04/23 | 485 | 493 | 483 | 485 | +6 | +1.3% | 5,400 |
| 2024/04/22 | 473 | 482 | 473 | 479 | +6 | +1.3% | 13,700 |
| 2024/04/19 | 489 | 489 | 471 | 473 | -14 | -2.9% | 19,500 |
| 2024/04/18 | 486 | 490 | 485 | 487 | +2 | +0.4% | 8,100 |
| 2024/04/17 | 487 | 487 | 476 | 485 | -5 | -1% | 20,400 |
| 2024/04/16 | 495 | 496 | 486 | 490 | -3 | -0.6% | 12,700 |
| 2024/04/15 | 496 | 500 | 490 | 493 | -3 | -0.6% | 11,100 |
| 2024/04/12 | 497 | 500 | 496 | 496 | +1 | +0.2% | 4,700 |
| 2024/04/11 | 501 | 503 | 495 | 495 | -8 | -1.6% | 16,400 |
| 2024/04/10 | 498 | 505 | 497 | 503 | +8 | +1.6% | 21,100 |
| 2024/04/09 | 497 | 500 | 495 | 495 | +1 | +0.2% | 4,900 |
| 2024/04/08 | 496 | 505 | 493 | 494 | -1 | -0.2% | 33,700 |
| 2024/04/05 | 497 | 502 | 495 | 495 | -2 | -0.4% | 22,800 |
| 2024/04/04 | 496 | 504 | 495 | 497 | ±0 | ±0% | 21,700 |
| 2024/04/03 | 489 | 498 | 488 | 497 | +6 | +1.2% | 23,300 |
| 2024/04/02 | 497 | 497 | 487 | 491 | +2 | +0.4% | 11,900 |
| 2024/04/01 | 498 | 499 | 487 | 489 | -5 | -1% | 19,600 |
| 2024/03/29 | 490 | 497 | 490 | 494 | +6 | +1.2% | 16,400 |
| 2024/03/28 | 498 | 503 | 487 | 488 | -6 | -1.2% | 114,900 |
| 2024/03/27 | 500 | 500 | 491 | 494 | -2 | -0.4% | 127,300 |
| 2024/03/26 | 500 | 500 | 495 | 496 | -1 | -0.2% | 81,200 |
| 2024/03/25 | 496 | 501 | 495 | 497 | +1 | +0.2% | 8,700 |
| 2024/03/22 | 498 | 501 | 492 | 496 | -2 | -0.4% | 15,500 |
| 2024/03/21 | 508 | 508 | 497 | 498 | -2 | -0.4% | 16,600 |
| 2024/03/19 | 502 | 503 | 497 | 500 | +1 | +0.2% | 9,300 |
| 2024/03/18 | 509 | 510 | 496 | 499 | -2 | -0.4% | 31,700 |
| 2024/03/15 | 500 | 508 | 496 | 501 | +1 | +0.2% | 20,300 |
| 2024/03/14 | 491 | 500 | 491 | 500 | +8 | +1.6% | 38,700 |
| 2024/03/13 | 494 | 498 | 490 | 492 | +1 | +0.2% | 7,500 |
| 2024/03/12 | 490 | 491 | 484 | 491 | +6 | +1.2% | 7,900 |
| 2024/03/11 | 495 | 495 | 482 | 485 | -11 | -2.2% | 21,500 |
| 2024/03/08 | 498 | 498 | 493 | 496 | -5 | -1% | 5,600 |
| 2024/03/07 | 503 | 505 | 494 | 501 | ±0 | ±0% | 14,300 |
1～
50
件表示中 / 4715件
類似銘柄と比較する
現在ご覧いただいている「ｃｏｔｔａ」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 |
|---|---|---|---|---|---|---|---|---|
| ｃｏｔｔａ | 41,100円 | +10.0% | +3.5% | 1.95% | 7.61倍 | 1.05倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| プリメックス | 84,600円 | +2.3% | -16.6% | 2.96% | 10.63倍 | 0.59倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| アイスコ | 238,200円 | +6.9% | +10.7% | 1.60% | 13.05倍 | 1.35倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
| 大 水 | 32,300円 | +1.6% | -14.8% | 1.55% | 5.45倍 | 0.43倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| アルファＧ | 62,800円 | -0.8% | -10.7% | 2.87% | 7.36倍 | 0.61倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。ＥＶ充電器など事業多角化を推進中 |
市場注目の銘柄
チャート関連のコラム
