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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,714 | 1,730 | 1,714 | 1,722 | +13 | +0.8% | 38,800 |
| 2023/01/23 | 1,691 | 1,711 | 1,685 | 1,709 | +29 | +1.7% | 22,300 |
| 2023/01/20 | 1,669 | 1,684 | 1,666 | 1,680 | +7 | +0.4% | 21,600 |
| 2023/01/19 | 1,669 | 1,675 | 1,655 | 1,673 | +4 | +0.2% | 26,300 |
| 2023/01/18 | 1,655 | 1,678 | 1,650 | 1,669 | +17 | +1% | 19,200 |
| 2023/01/17 | 1,648 | 1,653 | 1,642 | 1,652 | +14 | +0.9% | 28,000 |
| 2023/01/16 | 1,634 | 1,650 | 1,633 | 1,638 | +1 | +0.1% | 24,700 |
| 2023/01/13 | 1,637 | 1,659 | 1,630 | 1,637 | -18 | -1.1% | 62,800 |
| 2023/01/12 | 1,655 | 1,664 | 1,651 | 1,655 | -11 | -0.7% | 16,000 |
| 2023/01/11 | 1,650 | 1,669 | 1,650 | 1,666 | +18 | +1.1% | 18,100 |
| 2023/01/10 | 1,668 | 1,675 | 1,648 | 1,648 | -20 | -1.2% | 26,700 |
| 2023/01/06 | 1,660 | 1,679 | 1,651 | 1,668 | +1 | +0.1% | 33,200 |
| 2023/01/05 | 1,674 | 1,684 | 1,667 | 1,667 | -6 | -0.4% | 26,000 |
| 2023/01/04 | 1,685 | 1,685 | 1,656 | 1,673 | -27 | -1.6% | 43,900 |
| 2022/12/30 | 1,734 | 1,736 | 1,700 | 1,700 | -29 | -1.7% | 21,400 |
| 2022/12/29 | 1,699 | 1,729 | 1,694 | 1,729 | +15 | +0.9% | 33,000 |
| 2022/12/28 | 1,702 | 1,714 | 1,694 | 1,714 | +9 | +0.5% | 19,700 |
| 2022/12/27 | 1,692 | 1,705 | 1,690 | 1,705 | +22 | +1.3% | 19,100 |
| 2022/12/26 | 1,695 | 1,698 | 1,678 | 1,683 | -10 | -0.6% | 14,100 |
| 2022/12/23 | 1,679 | 1,701 | 1,678 | 1,693 | -3 | -0.2% | 11,800 |
| 2022/12/22 | 1,677 | 1,696 | 1,669 | 1,696 | +29 | +1.7% | 17,200 |
| 2022/12/21 | 1,680 | 1,696 | 1,664 | 1,667 | -7 | -0.4% | 30,800 |
| 2022/12/20 | 1,703 | 1,708 | 1,672 | 1,674 | -29 | -1.7% | 38,000 |
| 2022/12/19 | 1,682 | 1,707 | 1,676 | 1,703 | +22 | +1.3% | 20,800 |
| 2022/12/16 | 1,723 | 1,723 | 1,678 | 1,681 | -54 | -3.1% | 35,100 |
| 2022/12/15 | 1,731 | 1,764 | 1,726 | 1,735 | ±0 | ±0% | 24,100 |
| 2022/12/14 | 1,718 | 1,735 | 1,712 | 1,735 | +21 | +1.2% | 21,000 |
| 2022/12/13 | 1,711 | 1,720 | 1,704 | 1,714 | +14 | +0.8% | 18,500 |
| 2022/12/12 | 1,685 | 1,700 | 1,682 | 1,700 | +18 | +1.1% | 21,700 |
| 2022/12/09 | 1,675 | 1,682 | 1,657 | 1,682 | +11 | +0.7% | 31,000 |
| 2022/12/08 | 1,672 | 1,673 | 1,650 | 1,671 | -1 | -0.1% | 23,800 |
| 2022/12/07 | 1,650 | 1,680 | 1,650 | 1,672 | +19 | +1.1% | 18,400 |
| 2022/12/06 | 1,655 | 1,661 | 1,645 | 1,653 | -13 | -0.8% | 15,500 |
| 2022/12/05 | 1,657 | 1,669 | 1,644 | 1,666 | +15 | +0.9% | 20,800 |
| 2022/12/02 | 1,674 | 1,678 | 1,647 | 1,651 | -39 | -2.3% | 26,700 |
| 2022/12/01 | 1,700 | 1,700 | 1,673 | 1,690 | +7 | +0.4% | 19,600 |
| 2022/11/30 | 1,712 | 1,712 | 1,683 | 1,683 | -29 | -1.7% | 15,900 |
| 2022/11/29 | 1,690 | 1,715 | 1,680 | 1,712 | +17 | +1% | 24,200 |
| 2022/11/28 | 1,694 | 1,698 | 1,684 | 1,695 | +4 | +0.2% | 9,300 |
| 2022/11/25 | 1,702 | 1,702 | 1,691 | 1,691 | -10 | -0.6% | 10,400 |
| 2022/11/24 | 1,689 | 1,704 | 1,687 | 1,701 | +9 | +0.5% | 23,500 |
| 2022/11/22 | 1,653 | 1,692 | 1,653 | 1,692 | +44 | +2.7% | 28,500 |
| 2022/11/21 | 1,705 | 1,705 | 1,639 | 1,648 | -65 | -3.8% | 42,900 |
| 2022/11/18 | 1,730 | 1,744 | 1,709 | 1,713 | +23 | +1.4% | 44,700 |
| 2022/11/17 | 1,654 | 1,690 | 1,654 | 1,690 | +36 | +2.2% | 17,100 |
| 2022/11/16 | 1,631 | 1,657 | 1,631 | 1,654 | +22 | +1.3% | 17,300 |
| 2022/11/15 | 1,623 | 1,639 | 1,623 | 1,632 | +5 | +0.3% | 10,500 |
| 2022/11/14 | 1,650 | 1,651 | 1,627 | 1,627 | -34 | -2% | 29,500 |
| 2022/11/11 | 1,622 | 1,661 | 1,612 | 1,661 | +45 | +2.8% | 36,600 |
| 2022/11/10 | 1,602 | 1,616 | 1,600 | 1,616 | +2 | +0.1% | 17,600 |
601～
650
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
