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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,580 | 1,600 | 1,573 | 1,599 | +26 | +1.7% | 14,700 |
| 2022/08/24 | 1,574 | 1,578 | 1,559 | 1,573 | -1 | -0.1% | 14,700 |
| 2022/08/23 | 1,569 | 1,577 | 1,567 | 1,574 | -4 | -0.3% | 8,000 |
| 2022/08/22 | 1,580 | 1,583 | 1,570 | 1,578 | -2 | -0.1% | 7,200 |
| 2022/08/19 | 1,595 | 1,598 | 1,580 | 1,580 | -12 | -0.8% | 8,700 |
| 2022/08/18 | 1,600 | 1,600 | 1,587 | 1,592 | -16 | -1% | 8,400 |
| 2022/08/17 | 1,588 | 1,608 | 1,576 | 1,608 | +27 | +1.7% | 17,000 |
| 2022/08/16 | 1,587 | 1,591 | 1,570 | 1,581 | +2 | +0.1% | 20,100 |
| 2022/08/15 | 1,587 | 1,587 | 1,562 | 1,579 | -1 | -0.1% | 14,200 |
| 2022/08/12 | 1,565 | 1,580 | 1,557 | 1,580 | +24 | +1.5% | 23,300 |
| 2022/08/10 | 1,567 | 1,567 | 1,545 | 1,556 | -2 | -0.1% | 17,100 |
| 2022/08/09 | 1,564 | 1,571 | 1,554 | 1,558 | -1 | -0.1% | 17,300 |
| 2022/08/08 | 1,555 | 1,559 | 1,535 | 1,559 | +1 | +0.1% | 16,400 |
| 2022/08/05 | 1,548 | 1,560 | 1,541 | 1,558 | +10 | +0.6% | 29,800 |
| 2022/08/04 | 1,548 | 1,560 | 1,540 | 1,548 | +11 | +0.7% | 23,400 |
| 2022/08/03 | 1,550 | 1,563 | 1,537 | 1,537 | -13 | -0.8% | 19,000 |
| 2022/08/02 | 1,580 | 1,589 | 1,550 | 1,550 | -34 | -2.1% | 31,600 |
| 2022/08/01 | 1,532 | 1,591 | 1,514 | 1,584 | -7 | -0.4% | 62,700 |
| 2022/07/29 | 1,590 | 1,605 | 1,576 | 1,591 | -12 | -0.7% | 56,200 |
| 2022/07/28 | 1,608 | 1,608 | 1,583 | 1,603 | +10 | +0.6% | 35,800 |
| 2022/07/27 | 1,615 | 1,615 | 1,593 | 1,593 | -22 | -1.4% | 28,300 |
| 2022/07/26 | 1,628 | 1,630 | 1,607 | 1,615 | -7 | -0.4% | 23,500 |
| 2022/07/25 | 1,630 | 1,632 | 1,615 | 1,622 | -8 | -0.5% | 18,500 |
| 2022/07/22 | 1,592 | 1,630 | 1,588 | 1,630 | +38 | +2.4% | 50,900 |
| 2022/07/21 | 1,581 | 1,608 | 1,581 | 1,592 | -14 | -0.9% | 21,500 |
| 2022/07/20 | 1,605 | 1,606 | 1,587 | 1,606 | +17 | +1.1% | 28,800 |
| 2022/07/19 | 1,608 | 1,608 | 1,585 | 1,589 | -13 | -0.8% | 29,700 |
| 2022/07/15 | 1,603 | 1,610 | 1,586 | 1,602 | +5 | +0.3% | 40,700 |
| 2022/07/14 | 1,601 | 1,609 | 1,587 | 1,597 | -13 | -0.8% | 24,700 |
| 2022/07/13 | 1,581 | 1,610 | 1,578 | 1,610 | +29 | +1.8% | 24,000 |
| 2022/07/12 | 1,603 | 1,605 | 1,575 | 1,581 | -20 | -1.2% | 27,800 |
| 2022/07/11 | 1,565 | 1,627 | 1,565 | 1,601 | +36 | +2.3% | 71,000 |
| 2022/07/08 | 1,598 | 1,608 | 1,565 | 1,565 | -33 | -2.1% | 56,600 |
| 2022/07/07 | 1,553 | 1,598 | 1,547 | 1,598 | +48 | +3.1% | 49,200 |
| 2022/07/06 | 1,525 | 1,550 | 1,520 | 1,550 | +20 | +1.3% | 24,300 |
| 2022/07/05 | 1,534 | 1,547 | 1,530 | 1,530 | -12 | -0.8% | 27,600 |
| 2022/07/04 | 1,518 | 1,542 | 1,512 | 1,542 | +40 | +2.7% | 35,400 |
| 2022/07/01 | 1,511 | 1,532 | 1,487 | 1,502 | -9 | -0.6% | 37,300 |
| 2022/06/30 | 1,530 | 1,535 | 1,503 | 1,511 | -40 | -2.6% | 36,900 |
| 2022/06/29 | 1,496 | 1,551 | 1,489 | 1,551 | +51 | +3.4% | 82,800 |
| 2022/06/28 | 1,477 | 1,500 | 1,472 | 1,500 | +23 | +1.6% | 29,800 |
| 2022/06/27 | 1,484 | 1,485 | 1,472 | 1,477 | +4 | +0.3% | 18,200 |
| 2022/06/24 | 1,456 | 1,475 | 1,453 | 1,473 | +24 | +1.7% | 30,800 |
| 2022/06/23 | 1,448 | 1,456 | 1,443 | 1,449 | -4 | -0.3% | 20,200 |
| 2022/06/22 | 1,442 | 1,456 | 1,440 | 1,453 | +14 | +1% | 18,400 |
| 2022/06/21 | 1,425 | 1,443 | 1,425 | 1,439 | +10 | +0.7% | 16,400 |
| 2022/06/20 | 1,436 | 1,440 | 1,428 | 1,429 | -7 | -0.5% | 15,300 |
| 2022/06/17 | 1,431 | 1,446 | 1,426 | 1,436 | -12 | -0.8% | 19,500 |
| 2022/06/16 | 1,448 | 1,448 | 1,432 | 1,448 | +14 | +1% | 19,700 |
| 2022/06/15 | 1,437 | 1,446 | 1,432 | 1,434 | ±0 | ±0% | 22,500 |
701～
750
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
