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 |
|---|---|---|---|---|---|---|---|
| 2003/07/30 | 84.5 | 84.5 | 84.2 | 84.2 | -0.3 | -0.4% | 15,434 |
| 2003/07/29 | 84.7 | 84.7 | 84.2 | 84.5 | -0.2 | -0.2% | 50,160 |
| 2003/07/28 | 86 | 86 | 84.7 | 84.7 | -0.8 | -0.9% | 34,726 |
| 2003/07/25 | 85.8 | 85.8 | 85.5 | 85.5 | -0.8 | -0.9% | 30,868 |
| 2003/07/24 | 86.3 | 86.3 | 86.3 | 86.3 | -0.3 | -0.3% | 11,575 |
| 2003/07/23 | 86.6 | 86.6 | 86.3 | 86.6 | -0.2 | -0.2% | 42,443 |
| 2003/07/22 | 86.8 | 86.8 | 86.8 | 86.8 | +0.2 | +0.2% | 7,717 |
| 2003/07/18 | 86.6 | 86.6 | 86.6 | 86.6 | -1.5 | -1.7% | 11,575 |
| 2003/07/17 | 88.1 | 88.4 | 88.1 | 88.1 | - | - | 19,292 |
| 2003/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/15 | 88.4 | 88.4 | 88.4 | 88.4 | -2.3 | -2.5% | 15,434 |
| 2003/07/14 | 90.7 | 90.7 | 90.7 | 90.7 | -0.5 | -0.5% | 3,858 |
| 2003/07/11 | 90.5 | 93.3 | 90.5 | 91.2 | +1.5 | +1.7% | 30,868 |
| 2003/07/10 | 89.7 | 89.7 | 89.7 | 89.7 | -0.5 | -0.6% | 61,735 |
| 2003/07/09 | 88.9 | 90.2 | 88.9 | 90.2 | +1.8 | +2% | 23,151 |
| 2003/07/08 | 88.4 | 89.2 | 88.4 | 88.4 | ±0 | ±0% | 34,726 |
| 2003/07/07 | 88.4 | 88.4 | 88.4 | 88.4 | +1.1 | +1.3% | 19,292 |
| 2003/07/04 | 87.3 | 87.3 | 87.3 | 87.3 | ±0 | ±0% | 7,717 |
| 2003/07/03 | 87.3 | 87.3 | 87.1 | 87.3 | ±0 | ±0% | 23,151 |
| 2003/07/02 | 87.3 | 87.3 | 87.3 | 87.3 | +0.2 | +0.2% | 19,292 |
| 2003/07/01 | 88.1 | 88.1 | 87.1 | 87.1 | +0.3 | +0.3% | 7,717 |
| 2003/06/30 | 86.8 | 86.8 | 86.8 | 86.8 | +0.2 | +0.2% | 7,717 |
| 2003/06/27 | 86.6 | 86.6 | 86.6 | 86.6 | ±0 | ±0% | 3,858 |
| 2003/06/26 | 86.6 | 86.6 | 86.6 | 86.6 | - | - | 19,292 |
| 2003/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/24 | 85.5 | 86.3 | 85.5 | 86.3 | ±0 | ±0% | 7,717 |
| 2003/06/23 | 86.3 | 86.3 | 86.3 | 86.3 | - | - | 7,717 |
| 2003/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/17 | 85.5 | 87.6 | 85.5 | 87.6 | - | - | 30,868 |
| 2003/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/13 | 84.2 | 84.2 | 84 | 84 | ±0 | ±0% | 11,575 |
| 2003/06/12 | 84 | 84 | 84 | 84 | ±0 | ±0% | 7,717 |
| 2003/06/11 | 83.7 | 84 | 83.7 | 84 | +0.3 | +0.4% | 19,292 |
| 2003/06/10 | 86.8 | 86.8 | 83.7 | 83.7 | -3.9 | -4.5% | 30,868 |
| 2003/06/09 | 86.8 | 87.6 | 86.8 | 87.6 | +1.8 | +2.1% | 30,868 |
| 2003/06/06 | 85.8 | 85.8 | 85.8 | 85.8 | +0.8 | +0.9% | 3,858 |
| 2003/06/05 | 85 | 85 | 85 | 85 | +0.3 | +0.4% | 7,717 |
| 2003/06/04 | 84.7 | 84.7 | 84.7 | 84.7 | - | - | 3,858 |
| 2003/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/02 | 83.5 | 83.5 | 83.5 | 83.5 | -1.5 | -1.8% | 3,858 |
| 2003/05/30 | 85 | 85 | 85 | 85 | - | - | 3,858 |
| 2003/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/27 | 85.5 | 85.5 | 85.5 | 85.5 | -0.8 | -0.9% | 3,858 |
| 2003/05/26 | 86.3 | 86.3 | 86.3 | 86.3 | - | - | 19,292 |
| 2003/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/22 | 82.4 | 82.4 | 81.6 | 81.6 | - | - | 38,585 |
| 2003/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
5351～
5400
件表示中 / 5561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 | 146,200円 | +3.1% | +6.2% | 1.37% | 29.66倍 | 3.62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 | 375,000円 | -0.8% | -6.3% | 4.53% | 16.39倍 | 0.99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 |
| 関電化 | 84,300円 | +9.1% | +10.9% | 2.14% | 14.68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 |
| 有沢製 | 142,000円 | +3.2% | -14.6% | 6.20% | 14.74倍 | 0.97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 |
| ＤＮＣ | 63,700円 | -1.6% | -28.8% | 5.97% | 8.68倍 | 0.52倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
