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 |
|---|---|---|---|---|---|---|---|
| 2004/03/11 | 113.5 | 113.8 | 112.5 | 113.8 | +1.1 | +1% | 30,868 |
| 2004/03/10 | 113.8 | 113.8 | 112.7 | 112.7 | -0.8 | -0.7% | 19,292 |
| 2004/03/09 | 113.5 | 113.5 | 113.5 | 113.5 | -0.3 | -0.3% | 11,575 |
| 2004/03/08 | 113.8 | 113.8 | 110.4 | 113.8 | +3.7 | +3.4% | 19,292 |
| 2004/03/05 | 111.4 | 111.4 | 110.1 | 110.1 | -0.3 | -0.3% | 15,434 |
| 2004/03/04 | 110.4 | 110.4 | 110.4 | 110.4 | +0.3 | +0.3% | 7,717 |
| 2004/03/03 | 110.1 | 110.1 | 110.1 | 110.1 | ±0 | ±0% | 19,292 |
| 2004/03/02 | 110.4 | 110.4 | 109.1 | 110.1 | ±0 | ±0% | 19,292 |
| 2004/03/01 | 110.1 | 110.1 | 110.1 | 110.1 | ±0 | ±0% | 19,292 |
| 2004/02/27 | 108.9 | 110.1 | 107.6 | 110.1 | +1.2 | +1.1% | 38,585 |
| 2004/02/26 | 108.9 | 108.9 | 107.3 | 108.9 | +1.3 | +1.2% | 23,151 |
| 2004/02/25 | 107.6 | 107.6 | 107.6 | 107.6 | ±0 | ±0% | 3,858 |
| 2004/02/24 | 107.6 | 107.6 | 107.3 | 107.6 | ±0 | ±0% | 34,726 |
| 2004/02/23 | 104.2 | 107.6 | 102.4 | 107.6 | +5.2 | +5.1% | 119,612 |
| 2004/02/20 | 102.6 | 102.6 | 102.4 | 102.4 | ±0 | ±0% | 23,151 |
| 2004/02/19 | 102.6 | 102.6 | 102.4 | 102.4 | ±0 | ±0% | 7,717 |
| 2004/02/18 | 103.9 | 103.9 | 102.4 | 102.4 | -1.3 | -1.3% | 27,009 |
| 2004/02/17 | 104.7 | 104.7 | 103.7 | 103.7 | -1.3 | -1.2% | 7,717 |
| 2004/02/16 | 105 | 105 | 105 | 105 | -0.7 | -0.7% | 23,151 |
| 2004/02/13 | 105.5 | 105.7 | 105.5 | 105.7 | -0.6 | -0.6% | 7,717 |
| 2004/02/12 | 105.7 | 106.3 | 105.5 | 106.3 | ±0 | ±0% | 23,151 |
| 2004/02/10 | 106.3 | 106.3 | 106.3 | 106.3 | -1 | -0.9% | 7,717 |
| 2004/02/09 | 106.3 | 107.3 | 106.3 | 107.3 | +1 | +0.9% | 7,717 |
| 2004/02/06 | 106.3 | 107.6 | 106.3 | 106.3 | +0.8 | +0.8% | 46,302 |
| 2004/02/05 | 107.6 | 107.6 | 105.5 | 105.5 | +0.5 | +0.5% | 19,292 |
| 2004/02/04 | 105.5 | 105.5 | 105 | 105 | -0.5 | -0.5% | 19,292 |
| 2004/02/03 | 105.5 | 108.9 | 105.5 | 105.5 | -2.6 | -2.4% | 173,631 |
| 2004/02/02 | 107.8 | 108.1 | 107.6 | 108.1 | +3.1 | +3% | 46,302 |
| 2004/01/30 | 107.6 | 108.3 | 105 | 105 | -2.6 | -2.4% | 65,594 |
| 2004/01/29 | 107.6 | 107.8 | 107.6 | 107.6 | +0.8 | +0.7% | 131,188 |
| 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 |
5251～
5300
件表示中 / 5611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 | 139,900円 | +3.1% | +6.2% | 1.43% | 28.38倍 | 3.47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 |
| 北興化 | 160,400円 | +2.8% | +0.2% | 2.49% | 10.90倍 | 0.86倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| レック | 121,200円 | +5.6% | +16.5% | 1.65% | 18.79倍 | 1.14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 |
| 東洋合成 | 525,000円 | +7.3% | -24.9% | 0.76% | 18.12倍 | 1.68倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ニチバン | 199,800円 | +4.1% | +15.6% | 2.00% | 20.34倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
