コパ・コーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/09/11 | 7,180 | 7,560 | 7,050 | 7,400 | +280 | +3.9% | 65,200 |
2020/09/10 | 7,600 | 7,710 | 6,970 | 7,120 | -430 | -5.7% | 113,800 |
2020/09/09 | 7,510 | 7,760 | 7,480 | 7,550 | -380 | -4.8% | 53,600 |
2020/09/08 | 7,650 | 8,040 | 7,360 | 7,930 | +140 | +1.8% | 111,800 |
2020/09/07 | 8,330 | 8,380 | 7,760 | 7,790 | -520 | -6.3% | 101,500 |
2020/09/04 | 8,330 | 8,500 | 8,120 | 8,310 | -470 | -5.4% | 158,900 |
2020/09/03 | 8,450 | 8,780 | 8,180 | 8,780 | +620 | +7.6% | 162,500 |
2020/09/02 | 8,490 | 8,850 | 7,970 | 8,160 | -180 | -2.2% | 200,900 |
2020/09/01 | 7,990 | 8,750 | 7,960 | 8,340 | +290 | +3.6% | 167,900 |
2020/08/31 | 8,160 | 8,390 | 7,830 | 8,050 | +340 | +4.4% | 145,500 |
2020/08/28 | 9,100 | 9,100 | 7,650 | 7,710 | -1,440 | -15.7% | 266,700 |
2020/08/27 | 7,950 | 9,320 | 7,710 | 9,150 | +1,330 | +17% | 495,800 |
2020/08/26 | 7,920 | 8,070 | 7,650 | 7,820 | +20 | +0.3% | 80,900 |
2020/08/25 | 8,360 | 8,430 | 7,720 | 7,800 | -540 | -6.5% | 113,200 |
2020/08/24 | 8,360 | 8,680 | 8,050 | 8,340 | -110 | -1.3% | 114,600 |
2020/08/21 | 8,200 | 8,880 | 7,850 | 8,450 | +350 | +4.3% | 206,300 |
2020/08/20 | 8,090 | 8,280 | 7,710 | 8,100 | -80 | -1% | 76,800 |
2020/08/19 | 8,300 | 8,450 | 7,950 | 8,180 | -110 | -1.3% | 137,000 |
2020/08/18 | 8,000 | 8,720 | 7,560 | 8,290 | +840 | +11.3% | 533,100 |
2020/08/17 | 6,400 | 7,450 | 6,360 | 7,450 | +1,000 | +15.5% | 381,900 |
2020/08/14 | 6,360 | 6,710 | 6,260 | 6,450 | -40 | -0.6% | 166,500 |
2020/08/13 | 5,730 | 6,600 | 5,670 | 6,490 | +870 | +15.5% | 239,300 |
2020/08/12 | 5,920 | 5,960 | 5,610 | 5,620 | -380 | -6.3% | 67,100 |
2020/08/11 | 6,080 | 6,250 | 5,980 | 6,000 | -80 | -1.3% | 44,200 |
2020/08/07 | 5,940 | 6,190 | 5,760 | 6,080 | +140 | +2.4% | 82,000 |
2020/08/06 | 5,990 | 6,290 | 5,860 | 5,940 | -60 | -1% | 136,000 |
2020/08/05 | 5,940 | 6,480 | 5,840 | 6,000 | -40 | -0.7% | 365,300 |
2020/08/04 | 5,560 | 6,050 | 5,520 | 6,040 | +420 | +7.5% | 205,100 |
2020/08/03 | 5,300 | 5,630 | 5,230 | 5,620 | +460 | +8.9% | 143,100 |
2020/07/31 | 5,570 | 5,740 | 5,070 | 5,160 | -470 | -8.3% | 246,400 |
2020/07/30 | 5,900 | 6,080 | 5,460 | 5,630 | -220 | -3.8% | 468,100 |
2020/07/29 | 5,700 | 6,380 | 5,460 | 5,850 | +450 | +8.3% | 2,353,200 |
2020/07/28 | 5,400 | 5,400 | 5,400 | 5,400 | +700 | +14.9% | 128,000 |
2020/07/27 | 4,700 | 4,700 | 4,700 | 4,700 | +700 | +17.5% | 16,600 |
2020/07/22 | 4,050 | 4,050 | 3,965 | 4,000 | -10 | -0.2% | 14,800 |
2020/07/21 | 4,040 | 4,070 | 3,970 | 4,010 | -40 | -1% | 18,100 |
2020/07/20 | 4,090 | 4,120 | 3,975 | 4,050 | +80 | +2% | 27,600 |
2020/07/17 | 3,940 | 4,005 | 3,840 | 3,970 | -25 | -0.6% | 40,400 |
2020/07/16 | 4,160 | 4,300 | 3,925 | 3,995 | -245 | -5.8% | 77,400 |
2020/07/15 | 4,415 | 4,470 | 4,190 | 4,240 | -45 | -1.1% | 40,300 |
2020/07/14 | 4,560 | 4,765 | 4,230 | 4,285 | -305 | -6.6% | 121,100 |
2020/07/13 | 4,300 | 4,630 | 4,215 | 4,590 | +390 | +9.3% | 176,300 |
2020/07/10 | 4,180 | 4,315 | 4,075 | 4,200 | +5 | +0.1% | 68,900 |
2020/07/09 | 4,370 | 4,500 | 4,180 | 4,195 | -215 | -4.9% | 128,600 |
2020/07/08 | 4,625 | 4,870 | 4,400 | 4,410 | -285 | -6.1% | 710,000 |
2020/07/07 | 4,555 | 4,740 | 4,325 | 4,695 | +275 | +6.2% | 721,800 |
2020/07/06 | 4,130 | 4,700 | 4,035 | 4,420 | +360 | +8.9% | 1,051,300 |
2020/07/03 | 3,990 | 4,280 | 3,975 | 4,060 | -55 | -1.3% | 169,400 |
2020/07/02 | 3,865 | 4,240 | 3,650 | 4,115 | +320 | +8.4% | 427,400 |
2020/07/01 | 4,240 | 4,240 | 3,775 | 3,795 | -495 | -11.5% | 153,100 |
901~
950
件表示中 / 955件
類似銘柄と比較する
現在ご覧いただいている「コ パ」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 パ | 105,800円 | +15.7% | - | 0.00% | 3111.76倍 | 2.12倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
テーオーHD | 39,000円 | -0.4% | +233.3% | 0.00% | 15.62倍 | 10.37倍 |
|
函館本社の持株会社。流通、自動車、木材製販を柱に再建中。23年フローリング持分会社を解散 |
YKT | 26,400円 | -6.9% | -34.1% | 1.89% | 15.32倍 | 0.38倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
堀田丸正 | 5,000円 | +19.1% | - | 0.00% | 47.62倍 | 0.92倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が07年合併。17年RIZAP傘下に |
ハイパー | 30,200円 | +3.5% | +20.6% | 2.32% | 29.70倍 | 1.07倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル(事務用品)代理店等も兼営 |
市場注目の銘柄
チャート関連のコラム