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 |
|---|---|---|---|---|---|---|---|
| 2004/01/28 | 106.3 | 107.6 | 106.3 | 106.8 | +1.8 | +1.7% | 57,877 |
| 2004/01/27 | 105 | 105 | 105 | 105 | +1.3 | +1.3% | 15,434 |
| 2004/01/26 | 105.7 | 105.7 | 103.7 | 103.7 | +2.1 | +2.1% | 23,151 |
| 2004/01/23 | 102.4 | 102.4 | 101.6 | 101.6 | -2.1 | -2% | 23,151 |
| 2004/01/22 | 105 | 105 | 103.7 | 103.7 | -2.3 | -2.2% | 7,717 |
| 2004/01/21 | 103.9 | 106 | 103.9 | 106 | +2.3 | +2.2% | 11,575 |
| 2004/01/20 | 103.7 | 103.7 | 103.1 | 103.7 | +1.3 | +1.3% | 46,302 |
| 2004/01/19 | 102.4 | 102.4 | 102.4 | 102.4 | +1.3 | +1.3% | 7,717 |
| 2004/01/16 | 101.1 | 101.1 | 101.1 | 101.1 | ±0 | ±0% | 15,434 |
| 2004/01/15 | 99.3 | 101.1 | 99.3 | 101.1 | +1.8 | +1.8% | 15,434 |
| 2004/01/14 | 99.8 | 99.8 | 99.3 | 99.3 | -1.8 | -1.8% | 19,292 |
| 2004/01/13 | 99 | 101.1 | 99 | 101.1 | +2.6 | +2.6% | 23,151 |
| 2004/01/09 | 96.7 | 98.5 | 96.7 | 98.5 | +1.3 | +1.3% | 27,009 |
| 2004/01/08 | 97.2 | 97.2 | 97.2 | 97.2 | ±0 | ±0% | 7,717 |
| 2004/01/07 | 98.2 | 98.5 | 97.2 | 97.2 | -1.3 | -1.3% | 11,575 |
| 2004/01/06 | 100.6 | 100.6 | 98.5 | 98.5 | -2.6 | -2.6% | 27,009 |
| 2004/01/05 | 101.1 | 101.1 | 101.1 | 101.1 | - | - | 7,717 |
| 2003/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/29 | 98.5 | 98.5 | 98.5 | 98.5 | ±0 | ±0% | 15,434 |
| 2003/12/26 | 98.5 | 98.5 | 98.5 | 98.5 | +1.3 | +1.3% | 27,009 |
| 2003/12/25 | 97.2 | 97.2 | 97.2 | 97.2 | -2.6 | -2.6% | 7,717 |
| 2003/12/24 | 99.8 | 99.8 | 99.8 | 99.8 | ±0 | ±0% | 3,858 |
| 2003/12/22 | 99.8 | 100.3 | 99.8 | 99.8 | +7.8 | +8.5% | 11,575 |
| 2003/12/19 | 92.3 | 92.3 | 92 | 92 | +1 | +1.1% | 11,575 |
| 2003/12/18 | 91 | 91 | 91 | 91 | -2.6 | -2.8% | 19,292 |
| 2003/12/17 | 93.6 | 93.6 | 93.6 | 93.6 | - | - | 3,858 |
| 2003/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/15 | 103.1 | 103.1 | 103.1 | 103.1 | - | - | 27,009 |
| 2003/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/11 | 91 | 91 | 90.7 | 90.7 | ±0 | ±0% | 11,575 |
| 2003/12/10 | 90.7 | 90.7 | 90.7 | 90.7 | ±0 | ±0% | 3,858 |
| 2003/12/09 | 90.7 | 90.7 | 90.7 | 90.7 | -2.3 | -2.5% | 3,858 |
| 2003/12/08 | 93 | 93 | 93 | 93 | +2.3 | +2.5% | 7,717 |
| 2003/12/05 | 90.7 | 90.7 | 90.7 | 90.7 | - | - | 15,434 |
| 2003/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/28 | 90.7 | 90.7 | 90.7 | 90.7 | ±0 | ±0% | 3,858 |
| 2003/11/27 | 90.7 | 90.7 | 90.7 | 90.7 | -1.3 | -1.4% | 34,726 |
| 2003/11/26 | 98.5 | 98.5 | 90.7 | 92 | +1.3 | +1.4% | 30,868 |
| 2003/11/25 | 93.3 | 93.3 | 90.7 | 90.7 | -2.6 | -2.8% | 42,443 |
| 2003/11/21 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 27,009 |
| 2003/11/20 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 7,717 |
| 2003/11/19 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 11,575 |
| 2003/11/18 | 93.3 | 93.8 | 93.3 | 93.3 | ±0 | ±0% | 15,434 |
| 2003/11/17 | 94.1 | 94.1 | 93.3 | 93.3 | ±0 | ±0% | 19,292 |
| 2003/11/14 | 95.9 | 95.9 | 93.3 | 93.3 | - | - | 23,151 |
| 2003/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
5251～
5300
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
