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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/14 | 1,423 | 1,439 | 1,423 | 1,434 | -4 | -0.3% | 17,100 |
| 2022/06/13 | 1,420 | 1,449 | 1,416 | 1,438 | +10 | +0.7% | 25,200 |
| 2022/06/10 | 1,434 | 1,443 | 1,427 | 1,428 | -14 | -1% | 28,700 |
| 2022/06/09 | 1,448 | 1,450 | 1,442 | 1,442 | -8 | -0.6% | 16,100 |
| 2022/06/08 | 1,443 | 1,450 | 1,438 | 1,450 | +15 | +1% | 19,500 |
| 2022/06/07 | 1,445 | 1,445 | 1,435 | 1,435 | -10 | -0.7% | 14,900 |
| 2022/06/06 | 1,435 | 1,445 | 1,431 | 1,445 | +3 | +0.2% | 20,900 |
| 2022/06/03 | 1,442 | 1,447 | 1,435 | 1,442 | +2 | +0.1% | 20,000 |
| 2022/06/02 | 1,462 | 1,462 | 1,431 | 1,440 | -27 | -1.8% | 17,300 |
| 2022/06/01 | 1,442 | 1,467 | 1,442 | 1,467 | +30 | +2.1% | 29,000 |
| 2022/05/31 | 1,451 | 1,451 | 1,431 | 1,437 | -16 | -1.1% | 22,300 |
| 2022/05/30 | 1,423 | 1,453 | 1,417 | 1,453 | +30 | +2.1% | 56,800 |
| 2022/05/27 | 1,411 | 1,423 | 1,409 | 1,423 | +21 | +1.5% | 20,700 |
| 2022/05/26 | 1,402 | 1,409 | 1,400 | 1,402 | ±0 | ±0% | 9,700 |
| 2022/05/25 | 1,396 | 1,415 | 1,396 | 1,402 | ±0 | ±0% | 19,300 |
| 2022/05/24 | 1,400 | 1,406 | 1,394 | 1,402 | -4 | -0.3% | 9,400 |
| 2022/05/23 | 1,396 | 1,406 | 1,395 | 1,406 | +10 | +0.7% | 14,100 |
| 2022/05/20 | 1,385 | 1,400 | 1,385 | 1,396 | +16 | +1.2% | 26,100 |
| 2022/05/19 | 1,370 | 1,384 | 1,365 | 1,380 | +2 | +0.1% | 16,500 |
| 2022/05/18 | 1,393 | 1,393 | 1,374 | 1,378 | -15 | -1.1% | 26,300 |
751～
800
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
