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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,395 | 1,403 | 1,386 | 1,403 | +18 | +1.3% | 40,400 |
| 2025/08/21 | 1,394 | 1,394 | 1,385 | 1,385 | -5 | -0.4% | 21,500 |
| 2025/08/20 | 1,401 | 1,404 | 1,390 | 1,390 | -6 | -0.4% | 40,300 |
| 2025/08/19 | 1,391 | 1,399 | 1,391 | 1,396 | +6 | +0.4% | 29,200 |
| 2025/08/18 | 1,385 | 1,397 | 1,383 | 1,390 | +7 | +0.5% | 27,400 |
| 2025/08/15 | 1,391 | 1,393 | 1,380 | 1,383 | -8 | -0.6% | 39,300 |
| 2025/08/14 | 1,404 | 1,405 | 1,389 | 1,391 | -16 | -1.1% | 72,400 |
| 2025/08/13 | 1,424 | 1,424 | 1,407 | 1,407 | -14 | -1% | 56,200 |
| 2025/08/12 | 1,427 | 1,427 | 1,413 | 1,421 | -3 | -0.2% | 72,800 |
| 2025/08/08 | 1,428 | 1,438 | 1,420 | 1,424 | +4 | +0.3% | 44,000 |
| 2025/08/07 | 1,441 | 1,443 | 1,420 | 1,420 | -23 | -1.6% | 43,900 |
| 2025/08/06 | 1,434 | 1,445 | 1,434 | 1,443 | +9 | +0.6% | 16,200 |
| 2025/08/05 | 1,433 | 1,443 | 1,429 | 1,434 | +4 | +0.3% | 24,100 |
| 2025/08/04 | 1,438 | 1,444 | 1,422 | 1,430 | -8 | -0.6% | 30,300 |
| 2025/08/01 | 1,420 | 1,446 | 1,419 | 1,438 | +17 | +1.2% | 32,700 |
| 2025/07/31 | 1,427 | 1,430 | 1,412 | 1,421 | -4 | -0.3% | 56,400 |
| 2025/07/30 | 1,445 | 1,445 | 1,422 | 1,425 | -16 | -1.1% | 40,700 |
| 2025/07/29 | 1,442 | 1,444 | 1,436 | 1,441 | -6 | -0.4% | 17,300 |
| 2025/07/28 | 1,462 | 1,462 | 1,442 | 1,447 | -15 | -1% | 23,700 |
| 2025/07/25 | 1,465 | 1,471 | 1,450 | 1,462 | -12 | -0.8% | 28,900 |
| 2025/07/24 | 1,447 | 1,476 | 1,447 | 1,474 | +29 | +2% | 36,700 |
| 2025/07/23 | 1,433 | 1,453 | 1,430 | 1,445 | +24 | +1.7% | 41,200 |
| 2025/07/22 | 1,431 | 1,432 | 1,420 | 1,421 | -10 | -0.7% | 18,600 |
| 2025/07/18 | 1,436 | 1,440 | 1,429 | 1,431 | -5 | -0.3% | 17,500 |
| 2025/07/17 | 1,433 | 1,436 | 1,415 | 1,436 | +3 | +0.2% | 25,200 |
| 2025/07/16 | 1,446 | 1,451 | 1,433 | 1,433 | -13 | -0.9% | 17,000 |
| 2025/07/15 | 1,462 | 1,462 | 1,446 | 1,446 | -16 | -1.1% | 14,700 |
| 2025/07/14 | 1,463 | 1,482 | 1,458 | 1,462 | -5 | -0.3% | 33,500 |
| 2025/07/11 | 1,451 | 1,467 | 1,451 | 1,467 | +25 | +1.7% | 14,200 |
| 2025/07/10 | 1,467 | 1,467 | 1,440 | 1,442 | -25 | -1.7% | 33,800 |
| 2025/07/09 | 1,456 | 1,479 | 1,456 | 1,467 | +11 | +0.8% | 24,000 |
| 2025/07/08 | 1,460 | 1,469 | 1,456 | 1,456 | +1 | +0.1% | 27,100 |
| 2025/07/07 | 1,459 | 1,463 | 1,453 | 1,455 | -4 | -0.3% | 22,000 |
| 2025/07/04 | 1,461 | 1,469 | 1,456 | 1,459 | -10 | -0.7% | 17,400 |
| 2025/07/03 | 1,458 | 1,469 | 1,458 | 1,469 | +23 | +1.6% | 30,600 |
| 2025/07/02 | 1,428 | 1,455 | 1,426 | 1,446 | +13 | +0.9% | 27,100 |
| 2025/07/01 | 1,449 | 1,449 | 1,431 | 1,433 | -14 | -1% | 19,600 |
| 2025/06/30 | 1,440 | 1,448 | 1,435 | 1,447 | +13 | +0.9% | 21,800 |
| 2025/06/27 | 1,430 | 1,444 | 1,426 | 1,434 | +11 | +0.8% | 34,000 |
| 2025/06/26 | 1,424 | 1,430 | 1,422 | 1,423 | -1 | -0.1% | 19,000 |
| 2025/06/25 | 1,425 | 1,429 | 1,418 | 1,424 | -5 | -0.3% | 17,900 |
| 2025/06/24 | 1,435 | 1,450 | 1,426 | 1,429 | -1 | -0.1% | 26,000 |
| 2025/06/23 | 1,429 | 1,431 | 1,415 | 1,430 | +1 | +0.1% | 21,400 |
| 2025/06/20 | 1,454 | 1,454 | 1,425 | 1,429 | -14 | -1% | 43,000 |
| 2025/06/19 | 1,456 | 1,462 | 1,441 | 1,443 | -19 | -1.3% | 18,800 |
| 2025/06/18 | 1,462 | 1,465 | 1,453 | 1,462 | ±0 | ±0% | 12,500 |
| 2025/06/17 | 1,477 | 1,479 | 1,462 | 1,462 | -14 | -0.9% | 23,100 |
| 2025/06/16 | 1,462 | 1,476 | 1,462 | 1,476 | +17 | +1.2% | 29,100 |
| 2025/06/13 | 1,440 | 1,468 | 1,439 | 1,459 | +19 | +1.3% | 42,800 |
| 2025/06/12 | 1,440 | 1,447 | 1,437 | 1,440 | -7 | -0.5% | 15,900 |
1～
50
件表示中 / 5614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 | 140,300円 | +3.1% | +6.2% | 1.43% | 28.46倍 | 3.47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」に特徴。下期偏重 |
| 日化産 | 240,600円 | -3.1% | -23.1% | 3.74% | 26.01倍 | 1.01倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 北興化 | 163,200円 | +2.8% | +0.2% | 2.45% | 11.09倍 | 0.87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 | 120,300円 | +5.6% | +16.5% | 1.66% | 18.74倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 東洋合成 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88倍 | 1.66倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
市場注目の銘柄
チャート関連のコラム
