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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/10 | 97.4 | 97.4 | 95.9 | 95.9 | -1.3 | -1.3% | 11,575 |
| 2003/11/07 | 97.2 | 97.2 | 97.2 | 97.2 | +0.5 | +0.5% | 3,858 |
| 2003/11/06 | 96.7 | 96.7 | 96.7 | 96.7 | -1.8 | -1.8% | 3,858 |
| 2003/11/05 | 101.1 | 101.1 | 98.5 | 98.5 | - | - | 11,575 |
| 2003/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/31 | 101.6 | 101.6 | 101.6 | 101.6 | ±0 | ±0% | 3,858 |
| 2003/10/30 | 103.7 | 103.7 | 101.1 | 101.6 | +1.8 | +1.8% | 15,434 |
| 2003/10/29 | 99.8 | 99.8 | 99.8 | 99.8 | ±0 | ±0% | 11,575 |
| 2003/10/28 | 98.5 | 99.8 | 98.5 | 99.8 | +1.3 | +1.3% | 7,717 |
| 2003/10/27 | 97.2 | 98.5 | 96.9 | 98.5 | +3.9 | +4.1% | 54,018 |
| 2003/10/24 | 93.3 | 94.6 | 93.3 | 94.6 | -1.3 | -1.4% | 23,151 |
| 2003/10/23 | 95.9 | 96.2 | 95.9 | 95.9 | - | - | 104,178 |
| 2003/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/21 | 95.9 | 98.5 | 95.9 | 95.9 | -2.6 | -2.6% | 27,009 |
| 2003/10/20 | 98.5 | 98.5 | 98.5 | 98.5 | +2.6 | +2.7% | 3,858 |
| 2003/10/17 | 94.6 | 95.9 | 94.6 | 95.9 | +2.6 | +2.8% | 23,151 |
| 2003/10/16 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 7,717 |
| 2003/10/15 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 11,575 |
| 2003/10/14 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 3,858 |
| 2003/10/10 | 94.6 | 94.6 | 93.3 | 93.3 | -2.6 | -2.7% | 7,717 |
| 2003/10/09 | 88.6 | 95.9 | 88.6 | 95.9 | +6.5 | +7.3% | 65,594 |
| 2003/10/08 | 90.5 | 90.7 | 89.4 | 89.4 | +2.6 | +3% | 96,461 |
| 2003/10/07 | 86.8 | 87.1 | 86.8 | 86.8 | +1.8 | +2.1% | 23,151 |
| 2003/10/06 | 86.8 | 86.8 | 85 | 85 | -0.8 | -0.9% | 11,575 |
| 2003/10/03 | 86.6 | 86.6 | 85.8 | 85.8 | -0.5 | -0.6% | 7,717 |
| 2003/10/02 | 85.5 | 87.1 | 85.5 | 86.3 | +1.8 | +2.1% | 50,160 |
| 2003/10/01 | 85 | 85 | 84.2 | 84.5 | -0.5 | -0.6% | 34,726 |
| 2003/09/30 | 83.2 | 85 | 82.9 | 85 | +1.3 | +1.6% | 30,868 |
| 2003/09/29 | 82.9 | 83.7 | 82.9 | 83.7 | +0.8 | +1% | 11,575 |
| 2003/09/26 | 84 | 84 | 82.9 | 82.9 | +0.2 | +0.2% | 27,009 |
| 2003/09/25 | 82.7 | 82.7 | 82.7 | 82.7 | +0.3 | +0.4% | 3,858 |
| 2003/09/24 | 82.9 | 84 | 82.4 | 82.4 | -1.6 | -1.9% | 34,726 |
| 2003/09/22 | 83.5 | 84 | 82.7 | 84 | +1.1 | +1.3% | 73,311 |
| 2003/09/19 | 82.9 | 84 | 82.9 | 82.9 | ±0 | ±0% | 23,151 |
| 2003/09/18 | 82.9 | 83.7 | 82.2 | 82.9 | ±0 | ±0% | 57,877 |
| 2003/09/17 | 82.9 | 82.9 | 82.4 | 82.9 | ±0 | ±0% | 42,443 |
| 2003/09/16 | 83.2 | 84 | 82.9 | 82.9 | ±0 | ±0% | 92,603 |
| 2003/09/12 | 82.9 | 82.9 | 82.7 | 82.9 | ±0 | ±0% | 11,575 |
| 2003/09/11 | 82.9 | 82.9 | 82.9 | 82.9 | ±0 | ±0% | 3,858 |
| 2003/09/10 | 82.9 | 82.9 | 82.9 | 82.9 | ±0 | ±0% | 3,858 |
| 2003/09/09 | 82.9 | 82.9 | 82.9 | 82.9 | ±0 | ±0% | 3,858 |
| 2003/09/08 | 83.5 | 84 | 82.9 | 82.9 | ±0 | ±0% | 46,302 |
5251～
5300
件表示中 / 5538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 | 143,500円 | +1.8% | -8.9% | 1.39% | 31.41倍 | 3.97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 |
| ステラケミファ | 375,500円 | +16.6% | +33.8% | 4.53% | 14.77倍 | 0.97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 |
| Ａｉロボティク | 412,500円 | +98.3% | +90.4% | 0.00% | 29.20倍 | 19.91倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| レック | 123,700円 | +6.9% | +27.4% | 1.62% | 30.93倍 | 1.25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 |
| 有沢製 | 130,800円 | +16.8% | +236.0% | 6.42% | 12.41倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
