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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 1,142 | 1,163 | 1,140 | 1,161 | +25 | +2.2% | 54,900 |
| 2026/01/05 | 1,141 | 1,143 | 1,131 | 1,136 | +2 | +0.2% | 37,900 |
| 2025/12/30 | 1,144 | 1,149 | 1,134 | 1,134 | -11 | -1% | 39,300 |
| 2025/12/29 | 1,142 | 1,146 | 1,136 | 1,145 | +11 | +1% | 72,800 |
| 2025/12/26 | 1,139 | 1,144 | 1,133 | 1,134 | -11 | -1% | 57,600 |
| 2025/12/25 | 1,133 | 1,145 | 1,131 | 1,145 | +13 | +1.1% | 47,500 |
| 2025/12/24 | 1,110 | 1,139 | 1,108 | 1,132 | +26 | +2.4% | 94,100 |
| 2025/12/23 | 1,110 | 1,114 | 1,104 | 1,106 | -12 | -1.1% | 95,900 |
| 2025/12/22 | 1,142 | 1,144 | 1,118 | 1,118 | -23 | -2% | 115,400 |
| 2025/12/19 | 1,155 | 1,159 | 1,136 | 1,141 | -22 | -1.9% | 53,200 |
| 2025/12/18 | 1,141 | 1,168 | 1,141 | 1,163 | +26 | +2.3% | 60,300 |
| 2025/12/17 | 1,141 | 1,146 | 1,136 | 1,137 | -2 | -0.2% | 49,400 |
| 2025/12/16 | 1,137 | 1,142 | 1,132 | 1,139 | +6 | +0.5% | 59,400 |
| 2025/12/15 | 1,136 | 1,143 | 1,132 | 1,133 | ±0 | ±0% | 60,800 |
| 2025/12/12 | 1,144 | 1,156 | 1,133 | 1,133 | -11 | -1% | 105,900 |
| 2025/12/11 | 1,170 | 1,172 | 1,144 | 1,144 | -25 | -2.1% | 78,800 |
| 2025/12/10 | 1,170 | 1,175 | 1,167 | 1,169 | ±0 | ±0% | 37,800 |
| 2025/12/09 | 1,182 | 1,189 | 1,165 | 1,169 | -13 | -1.1% | 44,500 |
| 2025/12/08 | 1,180 | 1,185 | 1,170 | 1,182 | +3 | +0.3% | 54,000 |
| 2025/12/05 | 1,192 | 1,192 | 1,177 | 1,179 | -18 | -1.5% | 53,900 |
| 2025/12/04 | 1,193 | 1,198 | 1,186 | 1,197 | +4 | +0.3% | 40,300 |
| 2025/12/03 | 1,203 | 1,205 | 1,193 | 1,193 | -10 | -0.8% | 38,300 |
| 2025/12/02 | 1,204 | 1,209 | 1,197 | 1,203 | ±0 | ±0% | 42,300 |
| 2025/12/01 | 1,213 | 1,213 | 1,192 | 1,203 | -10 | -0.8% | 46,300 |
| 2025/11/28 | 1,211 | 1,219 | 1,209 | 1,213 | +1 | +0.1% | 39,800 |
| 2025/11/27 | 1,227 | 1,227 | 1,209 | 1,212 | -9 | -0.7% | 32,800 |
| 2025/11/26 | 1,230 | 1,238 | 1,214 | 1,221 | -9 | -0.7% | 41,900 |
| 2025/11/25 | 1,230 | 1,236 | 1,222 | 1,230 | ±0 | ±0% | 31,000 |
| 2025/11/21 | 1,200 | 1,235 | 1,200 | 1,230 | +34 | +2.8% | 52,700 |
| 2025/11/20 | 1,194 | 1,209 | 1,194 | 1,196 | +2 | +0.2% | 44,600 |
| 2025/11/19 | 1,179 | 1,197 | 1,178 | 1,194 | +16 | +1.4% | 27,900 |
| 2025/11/18 | 1,180 | 1,188 | 1,172 | 1,178 | -4 | -0.3% | 38,400 |
| 2025/11/17 | 1,198 | 1,203 | 1,180 | 1,182 | -16 | -1.3% | 37,800 |
| 2025/11/14 | 1,214 | 1,216 | 1,196 | 1,198 | -14 | -1.2% | 31,700 |
| 2025/11/13 | 1,198 | 1,219 | 1,198 | 1,212 | +11 | +0.9% | 62,600 |
| 2025/11/12 | 1,170 | 1,203 | 1,170 | 1,201 | +31 | +2.6% | 60,500 |
| 2025/11/11 | 1,160 | 1,172 | 1,151 | 1,170 | +9 | +0.8% | 78,100 |
| 2025/11/10 | 1,200 | 1,200 | 1,158 | 1,161 | -33 | -2.8% | 124,800 |
| 2025/11/07 | 1,194 | 1,213 | 1,190 | 1,194 | -4 | -0.3% | 52,300 |
| 2025/11/06 | 1,200 | 1,205 | 1,188 | 1,198 | -10 | -0.8% | 66,700 |
| 2025/11/05 | 1,207 | 1,212 | 1,197 | 1,208 | +2 | +0.2% | 74,700 |
| 2025/11/04 | 1,207 | 1,211 | 1,201 | 1,206 | -8 | -0.7% | 46,400 |
| 2025/10/31 | 1,210 | 1,225 | 1,207 | 1,214 | +2 | +0.2% | 90,500 |
| 2025/10/30 | 1,190 | 1,212 | 1,190 | 1,212 | +14 | +1.2% | 213,200 |
| 2025/10/29 | 1,212 | 1,212 | 1,198 | 1,198 | -17 | -1.4% | 102,300 |
| 2025/10/28 | 1,240 | 1,240 | 1,211 | 1,215 | -26 | -2.1% | 107,600 |
| 2025/10/27 | 1,257 | 1,263 | 1,241 | 1,241 | -15 | -1.2% | 90,100 |
| 2025/10/24 | 1,280 | 1,280 | 1,256 | 1,256 | -20 | -1.6% | 63,700 |
| 2025/10/23 | 1,278 | 1,286 | 1,274 | 1,276 | +1 | +0.1% | 49,400 |
| 2025/10/22 | 1,263 | 1,281 | 1,262 | 1,275 | +13 | +1% | 51,000 |
1～
50
件表示中 / 5703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 | 118,200円 | +3.1% | +6.2% | 1.69% | 23.98倍 | 3.04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 |
| 大日塗 | 138,400円 | +26.9% | -17.3% | 4.19% | 13.63倍 | 0.61倍 |
|
塗料国内４位。三菱色が濃厚。重防食・住宅建材用に強み。傘下企業で照明機器、蛍光色材事業も |
| レック | 105,500円 | +5.6% | +26.5% | 1.90% | 14.39倍 | 0.95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。ドラッグ、ＨＣ販路も強化 |
| 保土谷 | 232,500円 | -3.3% | -26.6% | 2.15% | 18.49倍 | 0.73倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 多木化 | 405,000円 | +6.9% | +12.3% | 1.85% | 11.26倍 | 0.87倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
