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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,393 | 1,393 | 1,374 | 1,378 | -15 | -1.1% | 26,300 |
| 2022/05/17 | 1,385 | 1,394 | 1,381 | 1,393 | +5 | +0.4% | 14,800 |
| 2022/05/16 | 1,419 | 1,419 | 1,380 | 1,388 | -16 | -1.1% | 35,000 |
| 2022/05/13 | 1,390 | 1,406 | 1,388 | 1,404 | +14 | +1% | 22,700 |
| 2022/05/12 | 1,410 | 1,412 | 1,385 | 1,390 | -22 | -1.6% | 40,700 |
| 2022/05/11 | 1,427 | 1,427 | 1,405 | 1,412 | -3 | -0.2% | 18,500 |
| 2022/05/10 | 1,404 | 1,420 | 1,395 | 1,415 | +4 | +0.3% | 33,200 |
| 2022/05/09 | 1,437 | 1,437 | 1,411 | 1,411 | -26 | -1.8% | 29,100 |
| 2022/05/06 | 1,445 | 1,446 | 1,429 | 1,437 | -8 | -0.6% | 30,100 |
| 2022/05/02 | 1,430 | 1,445 | 1,423 | 1,445 | +15 | +1% | 33,300 |
| 2022/04/28 | 1,420 | 1,430 | 1,402 | 1,430 | +6 | +0.4% | 30,300 |
| 2022/04/27 | 1,396 | 1,424 | 1,389 | 1,424 | +26 | +1.9% | 69,500 |
| 2022/04/26 | 1,416 | 1,416 | 1,397 | 1,398 | -11 | -0.8% | 17,600 |
| 2022/04/25 | 1,400 | 1,413 | 1,390 | 1,409 | +5 | +0.4% | 27,100 |
| 2022/04/22 | 1,409 | 1,422 | 1,404 | 1,404 | -12 | -0.8% | 19,600 |
| 2022/04/21 | 1,412 | 1,425 | 1,408 | 1,416 | +4 | +0.3% | 25,000 |
| 2022/04/20 | 1,402 | 1,416 | 1,402 | 1,412 | +10 | +0.7% | 15,000 |
| 2022/04/19 | 1,412 | 1,417 | 1,402 | 1,402 | -12 | -0.8% | 20,400 |
| 2022/04/18 | 1,416 | 1,425 | 1,408 | 1,414 | -7 | -0.5% | 18,200 |
| 2022/04/15 | 1,421 | 1,428 | 1,417 | 1,421 | -10 | -0.7% | 16,000 |
| 2022/04/14 | 1,430 | 1,437 | 1,420 | 1,431 | +12 | +0.8% | 17,300 |
| 2022/04/13 | 1,418 | 1,424 | 1,408 | 1,419 | +1 | +0.1% | 27,900 |
| 2022/04/12 | 1,419 | 1,425 | 1,416 | 1,418 | -8 | -0.6% | 21,200 |
| 2022/04/11 | 1,435 | 1,437 | 1,420 | 1,426 | -10 | -0.7% | 18,500 |
| 2022/04/08 | 1,445 | 1,445 | 1,420 | 1,436 | +5 | +0.3% | 31,000 |
| 2022/04/07 | 1,428 | 1,443 | 1,419 | 1,431 | -9 | -0.6% | 30,000 |
| 2022/04/06 | 1,456 | 1,458 | 1,440 | 1,440 | -16 | -1.1% | 22,700 |
| 2022/04/05 | 1,476 | 1,476 | 1,450 | 1,456 | -3 | -0.2% | 27,400 |
| 2022/04/04 | 1,446 | 1,459 | 1,444 | 1,459 | +22 | +1.5% | 30,000 |
| 2022/04/01 | 1,430 | 1,444 | 1,421 | 1,437 | +17 | +1.2% | 26,300 |
| 2022/03/31 | 1,414 | 1,438 | 1,413 | 1,420 | +7 | +0.5% | 49,400 |
| 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 |
801～
850
件表示中 / 5612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 | 139,000円 | +3.1% | +6.2% | 1.44% | 28.19倍 | 3.44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 |
| レック | 121,100円 | +5.6% | +16.5% | 1.65% | 18.77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 |
| 北興化 | 160,800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 |
| 東洋合成 | 519,000円 | +7.3% | -24.9% | 0.77% | 17.91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 | 199,100円 | +4.1% | +15.6% | 2.01% | 20.27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
