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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
701～
750
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 | 139,500円 | +3.1% | +6.2% | 1.43% | 28.30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
