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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,401 | 1,456 | 1,401 | 1,413 | -247 | -14.9% | 114,200 |
| 2022/03/29 | 1,637 | 1,660 | 1,635 | 1,660 | +20 | +1.2% | 80,100 |
| 2022/03/28 | 1,665 | 1,665 | 1,637 | 1,640 | +2 | +0.1% | 49,300 |
| 2022/03/25 | 1,658 | 1,658 | 1,634 | 1,638 | -12 | -0.7% | 35,800 |
| 2022/03/24 | 1,620 | 1,650 | 1,617 | 1,650 | +31 | +1.9% | 40,800 |
| 2022/03/23 | 1,602 | 1,619 | 1,602 | 1,619 | +17 | +1.1% | 34,400 |
| 2022/03/22 | 1,629 | 1,629 | 1,601 | 1,602 | -9 | -0.6% | 48,200 |
| 2022/03/18 | 1,611 | 1,631 | 1,595 | 1,611 | +1 | +0.1% | 72,700 |
| 2022/03/17 | 1,606 | 1,610 | 1,593 | 1,610 | +20 | +1.3% | 25,600 |
| 2022/03/16 | 1,605 | 1,606 | 1,583 | 1,590 | -7 | -0.4% | 33,400 |
| 2022/03/15 | 1,605 | 1,610 | 1,596 | 1,597 | -1 | -0.1% | 20,500 |
| 2022/03/14 | 1,616 | 1,616 | 1,597 | 1,598 | -2 | -0.1% | 18,400 |
| 2022/03/11 | 1,590 | 1,610 | 1,590 | 1,600 | -12 | -0.7% | 23,700 |
| 2022/03/10 | 1,588 | 1,612 | 1,576 | 1,612 | +54 | +3.5% | 31,000 |
| 2022/03/09 | 1,569 | 1,576 | 1,556 | 1,558 | -13 | -0.8% | 24,100 |
| 2022/03/08 | 1,576 | 1,586 | 1,556 | 1,571 | -10 | -0.6% | 34,100 |
| 2022/03/07 | 1,600 | 1,600 | 1,568 | 1,581 | -22 | -1.4% | 52,400 |
| 2022/03/04 | 1,633 | 1,633 | 1,601 | 1,603 | -20 | -1.2% | 22,500 |
| 2022/03/03 | 1,613 | 1,635 | 1,608 | 1,623 | +23 | +1.4% | 24,600 |
| 2022/03/02 | 1,597 | 1,609 | 1,585 | 1,600 | -1 | -0.1% | 24,500 |
| 2022/03/01 | 1,606 | 1,610 | 1,596 | 1,601 | -5 | -0.3% | 30,300 |
| 2022/02/28 | 1,578 | 1,606 | 1,572 | 1,606 | +24 | +1.5% | 35,800 |
| 2022/02/25 | 1,567 | 1,582 | 1,562 | 1,582 | +11 | +0.7% | 24,200 |
| 2022/02/24 | 1,577 | 1,579 | 1,561 | 1,571 | -10 | -0.6% | 32,300 |
| 2022/02/22 | 1,593 | 1,593 | 1,580 | 1,581 | -16 | -1% | 16,000 |
| 2022/02/21 | 1,603 | 1,603 | 1,587 | 1,597 | -6 | -0.4% | 20,600 |
| 2022/02/18 | 1,582 | 1,603 | 1,581 | 1,603 | +25 | +1.6% | 33,300 |
| 2022/02/17 | 1,575 | 1,582 | 1,570 | 1,578 | +4 | +0.3% | 25,300 |
| 2022/02/16 | 1,565 | 1,576 | 1,559 | 1,574 | +24 | +1.5% | 22,100 |
| 2022/02/15 | 1,550 | 1,560 | 1,546 | 1,550 | +8 | +0.5% | 30,500 |
| 2022/02/14 | 1,541 | 1,548 | 1,530 | 1,542 | +1 | +0.1% | 45,900 |
| 2022/02/10 | 1,558 | 1,558 | 1,527 | 1,541 | -3 | -0.2% | 65,000 |
| 2022/02/09 | 1,555 | 1,561 | 1,538 | 1,544 | -16 | -1% | 51,900 |
| 2022/02/08 | 1,582 | 1,583 | 1,547 | 1,560 | -6 | -0.4% | 37,500 |
| 2022/02/07 | 1,575 | 1,586 | 1,566 | 1,566 | -9 | -0.6% | 40,500 |
| 2022/02/04 | 1,581 | 1,584 | 1,566 | 1,575 | -6 | -0.4% | 19,600 |
| 2022/02/03 | 1,590 | 1,599 | 1,581 | 1,581 | -13 | -0.8% | 26,200 |
| 2022/02/02 | 1,589 | 1,594 | 1,576 | 1,594 | +16 | +1% | 30,800 |
| 2022/02/01 | 1,563 | 1,590 | 1,552 | 1,578 | +11 | +0.7% | 101,000 |
| 2022/01/31 | 1,638 | 1,647 | 1,546 | 1,567 | +1 | +0.1% | 163,500 |
| 2022/01/28 | 1,556 | 1,566 | 1,535 | 1,566 | +25 | +1.6% | 56,800 |
| 2022/01/27 | 1,595 | 1,595 | 1,541 | 1,541 | -44 | -2.8% | 37,800 |
| 2022/01/26 | 1,593 | 1,599 | 1,581 | 1,585 | -15 | -0.9% | 14,400 |
| 2022/01/25 | 1,601 | 1,602 | 1,593 | 1,600 | ±0 | ±0% | 16,400 |
| 2022/01/24 | 1,571 | 1,600 | 1,562 | 1,600 | +25 | +1.6% | 22,800 |
| 2022/01/21 | 1,556 | 1,580 | 1,548 | 1,575 | +15 | +1% | 39,000 |
| 2022/01/20 | 1,573 | 1,582 | 1,560 | 1,560 | -3 | -0.2% | 20,400 |
| 2022/01/19 | 1,577 | 1,579 | 1,563 | 1,563 | -19 | -1.2% | 26,600 |
| 2022/01/18 | 1,590 | 1,604 | 1,582 | 1,582 | -2 | -0.1% | 19,100 |
| 2022/01/17 | 1,590 | 1,601 | 1,577 | 1,584 | -6 | -0.4% | 20,000 |
801～
850
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
