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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 1,428 | 1,447 | 1,426 | 1,447 | +21 | +1.5% | 17,600 |
| 2025/06/10 | 1,427 | 1,438 | 1,426 | 1,426 | -8 | -0.6% | 21,100 |
| 2025/06/09 | 1,453 | 1,453 | 1,426 | 1,434 | -28 | -1.9% | 32,700 |
| 2025/06/06 | 1,455 | 1,466 | 1,453 | 1,462 | +3 | +0.2% | 20,900 |
| 2025/06/05 | 1,446 | 1,465 | 1,445 | 1,459 | +10 | +0.7% | 40,500 |
| 2025/06/04 | 1,431 | 1,450 | 1,431 | 1,449 | +15 | +1% | 18,100 |
| 2025/06/03 | 1,452 | 1,452 | 1,430 | 1,434 | -15 | -1% | 21,800 |
| 2025/06/02 | 1,448 | 1,459 | 1,434 | 1,449 | +2 | +0.1% | 30,800 |
| 2025/05/30 | 1,431 | 1,447 | 1,426 | 1,447 | +15 | +1% | 21,500 |
| 2025/05/29 | 1,432 | 1,437 | 1,427 | 1,432 | +5 | +0.4% | 20,400 |
| 2025/05/28 | 1,440 | 1,444 | 1,424 | 1,427 | -7 | -0.5% | 14,400 |
| 2025/05/27 | 1,425 | 1,438 | 1,425 | 1,434 | +9 | +0.6% | 12,400 |
| 2025/05/26 | 1,418 | 1,436 | 1,418 | 1,425 | +7 | +0.5% | 16,300 |
| 2025/05/23 | 1,420 | 1,425 | 1,413 | 1,418 | +6 | +0.4% | 16,200 |
| 2025/05/22 | 1,420 | 1,426 | 1,412 | 1,412 | -16 | -1.1% | 18,600 |
| 2025/05/21 | 1,440 | 1,443 | 1,425 | 1,428 | -14 | -1% | 20,300 |
| 2025/05/20 | 1,463 | 1,464 | 1,442 | 1,442 | -20 | -1.4% | 19,000 |
| 2025/05/19 | 1,453 | 1,468 | 1,453 | 1,462 | +9 | +0.6% | 28,100 |
| 2025/05/16 | 1,444 | 1,453 | 1,435 | 1,453 | +9 | +0.6% | 21,600 |
| 2025/05/15 | 1,426 | 1,450 | 1,426 | 1,444 | +15 | +1% | 21,300 |
| 2025/05/14 | 1,437 | 1,439 | 1,415 | 1,429 | -12 | -0.8% | 27,800 |
| 2025/05/13 | 1,458 | 1,458 | 1,441 | 1,441 | -7 | -0.5% | 18,000 |
| 2025/05/12 | 1,457 | 1,457 | 1,440 | 1,448 | -9 | -0.6% | 18,900 |
| 2025/05/09 | 1,426 | 1,463 | 1,426 | 1,457 | +24 | +1.7% | 50,100 |
| 2025/05/08 | 1,428 | 1,433 | 1,414 | 1,433 | +5 | +0.4% | 18,000 |
| 2025/05/07 | 1,437 | 1,437 | 1,421 | 1,428 | -7 | -0.5% | 21,500 |
| 2025/05/02 | 1,422 | 1,435 | 1,415 | 1,435 | +14 | +1% | 23,100 |
| 2025/05/01 | 1,436 | 1,436 | 1,413 | 1,421 | -5 | -0.4% | 18,600 |
| 2025/04/30 | 1,437 | 1,437 | 1,411 | 1,426 | -11 | -0.8% | 22,100 |
| 2025/04/28 | 1,433 | 1,437 | 1,420 | 1,437 | +4 | +0.3% | 33,400 |
| 2025/04/25 | 1,426 | 1,433 | 1,420 | 1,433 | +4 | +0.3% | 18,100 |
| 2025/04/24 | 1,438 | 1,438 | 1,422 | 1,429 | -4 | -0.3% | 16,500 |
| 2025/04/23 | 1,425 | 1,435 | 1,425 | 1,433 | +13 | +0.9% | 31,500 |
1～
50
件表示中 / 5581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 | 145,900円 | +3.1% | +6.2% | 1.37% | 29.59倍 | 3.61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 |
| 有沢製 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 関電化 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66倍 | 0.73倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日特塗 | 199,400円 | -4.6% | -24.0% | 5.52% | 10.84倍 | 0.75倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 270,000円 | +1.9% | +3.5% | 4.81% | 7.72倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
