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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/09 | 1,589 | 1,614 | 1,586 | 1,614 | +22 | +1.4% | 19,200 |
| 2022/11/08 | 1,556 | 1,595 | 1,544 | 1,592 | +19 | +1.2% | 37,400 |
| 2022/11/07 | 1,572 | 1,573 | 1,556 | 1,573 | +13 | +0.8% | 18,800 |
| 2022/11/04 | 1,585 | 1,585 | 1,556 | 1,560 | -25 | -1.6% | 29,900 |
| 2022/11/02 | 1,611 | 1,611 | 1,583 | 1,585 | -26 | -1.6% | 20,700 |
| 2022/11/01 | 1,605 | 1,618 | 1,600 | 1,611 | +6 | +0.4% | 13,600 |
| 2022/10/31 | 1,602 | 1,609 | 1,590 | 1,605 | +7 | +0.4% | 19,900 |
| 2022/10/28 | 1,567 | 1,606 | 1,560 | 1,598 | +31 | +2% | 137,100 |
| 2022/10/27 | 1,566 | 1,571 | 1,558 | 1,567 | -1 | -0.1% | 16,100 |
| 2022/10/26 | 1,569 | 1,582 | 1,566 | 1,568 | +12 | +0.8% | 18,200 |
| 2022/10/25 | 1,562 | 1,578 | 1,552 | 1,556 | -2 | -0.1% | 20,900 |
| 2022/10/24 | 1,580 | 1,583 | 1,557 | 1,558 | -8 | -0.5% | 11,000 |
| 2022/10/21 | 1,565 | 1,577 | 1,565 | 1,566 | -7 | -0.4% | 9,300 |
| 2022/10/20 | 1,565 | 1,583 | 1,564 | 1,573 | -2 | -0.1% | 16,400 |
| 2022/10/19 | 1,564 | 1,581 | 1,564 | 1,575 | +11 | +0.7% | 11,500 |
| 2022/10/18 | 1,578 | 1,582 | 1,563 | 1,564 | +3 | +0.2% | 13,600 |
| 2022/10/17 | 1,576 | 1,576 | 1,561 | 1,561 | -11 | -0.7% | 13,200 |
| 2022/10/14 | 1,565 | 1,579 | 1,557 | 1,572 | +25 | +1.6% | 30,100 |
| 2022/10/13 | 1,555 | 1,564 | 1,547 | 1,547 | -8 | -0.5% | 16,300 |
| 2022/10/12 | 1,536 | 1,563 | 1,536 | 1,555 | +21 | +1.4% | 16,100 |
651～
700
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 | 139,600円 | +3.1% | +6.2% | 1.43% | 28.32倍 | 3.46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 | 160,900円 | +2.8% | +0.2% | 2.49% | 10.93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 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.87倍 | 1.66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 | 200,200円 | +4.1% | +15.6% | 2.00% | 20.38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
