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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 2022/01/14 | 1,598 | 1,600 | 1,587 | 1,590 | -14 | -0.9% | 30,400 |
| 2022/01/13 | 1,624 | 1,624 | 1,599 | 1,604 | -17 | -1% | 18,600 |
| 2022/01/12 | 1,620 | 1,628 | 1,606 | 1,621 | +19 | +1.2% | 16,000 |
| 2022/01/11 | 1,605 | 1,613 | 1,586 | 1,602 | -3 | -0.2% | 25,800 |
| 2022/01/07 | 1,610 | 1,625 | 1,601 | 1,605 | -5 | -0.3% | 24,800 |
| 2022/01/06 | 1,644 | 1,644 | 1,610 | 1,610 | -33 | -2% | 24,300 |
| 2022/01/05 | 1,660 | 1,662 | 1,643 | 1,643 | -25 | -1.5% | 24,000 |
| 2022/01/04 | 1,674 | 1,674 | 1,636 | 1,668 | +17 | +1% | 39,500 |
| 2021/12/30 | 1,668 | 1,680 | 1,651 | 1,651 | -14 | -0.8% | 29,100 |
| 2021/12/29 | 1,658 | 1,665 | 1,640 | 1,665 | +11 | +0.7% | 28,000 |
| 2021/12/28 | 1,632 | 1,659 | 1,627 | 1,654 | +36 | +2.2% | 28,800 |
| 2021/12/27 | 1,590 | 1,625 | 1,583 | 1,618 | +30 | +1.9% | 26,300 |
| 2021/12/24 | 1,571 | 1,588 | 1,568 | 1,588 | +24 | +1.5% | 10,800 |
| 2021/12/23 | 1,560 | 1,567 | 1,555 | 1,564 | +4 | +0.3% | 8,000 |
| 2021/12/22 | 1,561 | 1,566 | 1,554 | 1,560 | -1 | -0.1% | 11,700 |
| 2021/12/21 | 1,577 | 1,578 | 1,553 | 1,561 | -3 | -0.2% | 19,500 |
| 2021/12/20 | 1,579 | 1,579 | 1,564 | 1,564 | -15 | -0.9% | 15,200 |
| 2021/12/17 | 1,589 | 1,589 | 1,567 | 1,579 | -11 | -0.7% | 24,100 |
| 2021/12/16 | 1,585 | 1,594 | 1,570 | 1,590 | +23 | +1.5% | 30,300 |
851～
900
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% | 28.20倍 | 3.45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
