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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 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 |
| 2022/10/11 | 1,558 | 1,574 | 1,533 | 1,534 | -28 | -1.8% | 25,600 |
| 2022/10/07 | 1,573 | 1,582 | 1,562 | 1,562 | -28 | -1.8% | 20,900 |
| 2022/10/06 | 1,568 | 1,590 | 1,567 | 1,590 | +26 | +1.7% | 24,500 |
| 2022/10/05 | 1,578 | 1,580 | 1,561 | 1,564 | -2 | -0.1% | 19,300 |
| 2022/10/04 | 1,537 | 1,566 | 1,532 | 1,566 | +42 | +2.8% | 23,600 |
| 2022/10/03 | 1,531 | 1,531 | 1,512 | 1,524 | -11 | -0.7% | 13,100 |
| 2022/09/30 | 1,531 | 1,553 | 1,531 | 1,535 | -9 | -0.6% | 19,000 |
| 2022/09/29 | 1,533 | 1,544 | 1,522 | 1,544 | +26 | +1.7% | 18,900 |
| 2022/09/28 | 1,495 | 1,527 | 1,492 | 1,518 | +24 | +1.6% | 41,000 |
| 2022/09/27 | 1,502 | 1,515 | 1,492 | 1,494 | -9 | -0.6% | 32,400 |
| 2022/09/26 | 1,511 | 1,515 | 1,502 | 1,503 | -16 | -1.1% | 31,800 |
| 2022/09/22 | 1,515 | 1,537 | 1,511 | 1,519 | -3 | -0.2% | 19,900 |
| 2022/09/21 | 1,528 | 1,533 | 1,512 | 1,522 | -14 | -0.9% | 18,300 |
| 2022/09/20 | 1,540 | 1,540 | 1,529 | 1,536 | +14 | +0.9% | 16,300 |
| 2022/09/16 | 1,540 | 1,545 | 1,522 | 1,522 | -25 | -1.6% | 24,400 |
| 2022/09/15 | 1,565 | 1,565 | 1,546 | 1,547 | -17 | -1.1% | 25,400 |
| 2022/09/14 | 1,567 | 1,572 | 1,560 | 1,564 | -15 | -0.9% | 19,500 |
| 2022/09/13 | 1,584 | 1,588 | 1,573 | 1,579 | +2 | +0.1% | 9,100 |
| 2022/09/12 | 1,608 | 1,608 | 1,577 | 1,577 | -17 | -1.1% | 11,800 |
| 2022/09/09 | 1,580 | 1,601 | 1,580 | 1,594 | +6 | +0.4% | 24,900 |
| 2022/09/08 | 1,570 | 1,594 | 1,570 | 1,588 | +35 | +2.3% | 26,800 |
| 2022/09/07 | 1,570 | 1,570 | 1,552 | 1,553 | -17 | -1.1% | 15,300 |
| 2022/09/06 | 1,558 | 1,580 | 1,558 | 1,570 | +20 | +1.3% | 21,300 |
| 2022/09/05 | 1,565 | 1,568 | 1,547 | 1,550 | -21 | -1.3% | 24,200 |
| 2022/09/02 | 1,572 | 1,584 | 1,563 | 1,571 | +10 | +0.6% | 21,900 |
| 2022/09/01 | 1,573 | 1,579 | 1,558 | 1,561 | -21 | -1.3% | 25,800 |
| 2022/08/31 | 1,586 | 1,603 | 1,580 | 1,582 | -12 | -0.8% | 18,000 |
| 2022/08/30 | 1,583 | 1,594 | 1,581 | 1,594 | +13 | +0.8% | 9,500 |
| 2022/08/29 | 1,553 | 1,591 | 1,553 | 1,581 | -3 | -0.2% | 23,500 |
| 2022/08/26 | 1,599 | 1,599 | 1,584 | 1,584 | -15 | -0.9% | 11,200 |
651～
700
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
