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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,634 | 1,634 | 1,620 | 1,625 | -10 | -0.6% | 14,000 |
| 2024/12/03 | 1,619 | 1,635 | 1,611 | 1,635 | +25 | +1.6% | 30,200 |
| 2024/12/02 | 1,624 | 1,626 | 1,608 | 1,610 | -12 | -0.7% | 17,500 |
| 2024/11/29 | 1,622 | 1,629 | 1,620 | 1,622 | ±0 | ±0% | 11,700 |
| 2024/11/28 | 1,612 | 1,622 | 1,607 | 1,622 | +22 | +1.4% | 13,700 |
| 2024/11/27 | 1,617 | 1,617 | 1,598 | 1,600 | -16 | -1% | 20,900 |
| 2024/11/26 | 1,619 | 1,624 | 1,613 | 1,616 | -3 | -0.2% | 12,300 |
| 2024/11/25 | 1,630 | 1,635 | 1,619 | 1,619 | +4 | +0.2% | 21,700 |
| 2024/11/22 | 1,630 | 1,635 | 1,615 | 1,615 | -15 | -0.9% | 19,100 |
| 2024/11/21 | 1,639 | 1,650 | 1,630 | 1,630 | -9 | -0.5% | 16,500 |
| 2024/11/20 | 1,635 | 1,644 | 1,632 | 1,639 | ±0 | ±0% | 8,200 |
| 2024/11/19 | 1,632 | 1,643 | 1,625 | 1,639 | +10 | +0.6% | 12,300 |
| 2024/11/18 | 1,623 | 1,645 | 1,621 | 1,629 | +6 | +0.4% | 11,800 |
| 2024/11/15 | 1,633 | 1,637 | 1,617 | 1,623 | -10 | -0.6% | 10,200 |
| 2024/11/14 | 1,580 | 1,640 | 1,580 | 1,633 | +58 | +3.7% | 33,500 |
| 2024/11/13 | 1,613 | 1,614 | 1,575 | 1,575 | -26 | -1.6% | 42,900 |
| 2024/11/12 | 1,625 | 1,630 | 1,601 | 1,601 | -21 | -1.3% | 21,500 |
| 2024/11/11 | 1,624 | 1,627 | 1,618 | 1,622 | ±0 | ±0% | 11,700 |
| 2024/11/08 | 1,632 | 1,634 | 1,621 | 1,622 | +6 | +0.4% | 11,700 |
| 2024/11/07 | 1,650 | 1,651 | 1,616 | 1,616 | -20 | -1.2% | 27,400 |
| 2024/11/06 | 1,640 | 1,655 | 1,636 | 1,636 | +6 | +0.4% | 14,700 |
| 2024/11/05 | 1,659 | 1,659 | 1,628 | 1,630 | -20 | -1.2% | 13,400 |
| 2024/11/01 | 1,640 | 1,654 | 1,630 | 1,650 | +8 | +0.5% | 12,800 |
| 2024/10/31 | 1,620 | 1,657 | 1,614 | 1,642 | +22 | +1.4% | 19,500 |
| 2024/10/30 | 1,634 | 1,638 | 1,616 | 1,620 | -8 | -0.5% | 48,700 |
| 2024/10/29 | 1,635 | 1,643 | 1,628 | 1,628 | -11 | -0.7% | 18,000 |
| 2024/10/28 | 1,629 | 1,641 | 1,629 | 1,639 | +10 | +0.6% | 10,300 |
| 2024/10/25 | 1,642 | 1,644 | 1,625 | 1,629 | -18 | -1.1% | 9,400 |
| 2024/10/24 | 1,637 | 1,650 | 1,632 | 1,647 | +15 | +0.9% | 13,500 |
| 2024/10/23 | 1,661 | 1,661 | 1,631 | 1,632 | -21 | -1.3% | 13,500 |
| 2024/10/22 | 1,668 | 1,669 | 1,647 | 1,653 | -15 | -0.9% | 17,500 |
| 2024/10/21 | 1,679 | 1,679 | 1,657 | 1,668 | +6 | +0.4% | 16,700 |
| 2024/10/18 | 1,668 | 1,670 | 1,658 | 1,662 | -3 | -0.2% | 6,200 |
| 2024/10/17 | 1,674 | 1,688 | 1,665 | 1,665 | -12 | -0.7% | 10,100 |
| 2024/10/16 | 1,683 | 1,702 | 1,677 | 1,677 | -8 | -0.5% | 19,900 |
| 2024/10/15 | 1,672 | 1,685 | 1,669 | 1,685 | +18 | +1.1% | 16,300 |
| 2024/10/11 | 1,667 | 1,672 | 1,658 | 1,667 | +2 | +0.1% | 13,300 |
| 2024/10/10 | 1,665 | 1,665 | 1,643 | 1,665 | ±0 | ±0% | 12,700 |
| 2024/10/09 | 1,663 | 1,673 | 1,658 | 1,665 | +3 | +0.2% | 12,600 |
| 2024/10/08 | 1,680 | 1,683 | 1,653 | 1,662 | -24 | -1.4% | 17,900 |
| 2024/10/07 | 1,689 | 1,691 | 1,672 | 1,686 | +2 | +0.1% | 23,000 |
| 2024/10/04 | 1,673 | 1,691 | 1,673 | 1,684 | +11 | +0.7% | 16,800 |
| 2024/10/03 | 1,684 | 1,684 | 1,660 | 1,673 | +13 | +0.8% | 11,800 |
| 2024/10/02 | 1,663 | 1,670 | 1,653 | 1,660 | -16 | -1% | 15,400 |
| 2024/10/01 | 1,669 | 1,676 | 1,650 | 1,676 | +27 | +1.6% | 15,200 |
| 2024/09/30 | 1,650 | 1,668 | 1,649 | 1,649 | -22 | -1.3% | 29,200 |
| 2024/09/27 | 1,705 | 1,715 | 1,669 | 1,671 | -49 | -2.8% | 23,100 |
| 2024/09/26 | 1,686 | 1,724 | 1,679 | 1,720 | +45 | +2.7% | 50,900 |
| 2024/09/25 | 1,658 | 1,678 | 1,657 | 1,675 | +31 | +1.9% | 16,100 |
| 2024/09/24 | 1,666 | 1,669 | 1,640 | 1,644 | -20 | -1.2% | 15,300 |
1～
50
件表示中 / 5440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 | 162,500円 | +5.7% | +1.6% | 1.23% | 32.68倍 | 4.50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 |
| 石原産 | 146,500円 | +6.9% | -36.0% | 4.78% | 9.34倍 | 0.53倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 日農薬 | 67,800円 | +1.4% | +12.9% | 2.95% | 11.09倍 | 0.69倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| 大日精 | 284,900円 | +3.5% | +49.9% | 4.63% | 4.61倍 | 0.39倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| ステラケミファ | 385,000円 | +13.3% | +15.9% | 4.42% | 17.83倍 | 1.01倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム
