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 |
|---|---|---|---|---|---|---|---|
| 2025/10/22 | 1,263 | 1,281 | 1,262 | 1,275 | +13 | +1% | 51,000 |
| 2025/10/21 | 1,267 | 1,277 | 1,258 | 1,262 | -1 | -0.1% | 48,000 |
| 2025/10/20 | 1,275 | 1,280 | 1,258 | 1,263 | +2 | +0.2% | 70,200 |
| 2025/10/17 | 1,292 | 1,296 | 1,255 | 1,261 | -31 | -2.4% | 105,200 |
| 2025/10/16 | 1,314 | 1,315 | 1,292 | 1,292 | -22 | -1.7% | 54,800 |
| 2025/10/15 | 1,311 | 1,324 | 1,309 | 1,314 | +4 | +0.3% | 41,800 |
| 2025/10/14 | 1,309 | 1,314 | 1,293 | 1,310 | -1 | -0.1% | 62,000 |
| 2025/10/10 | 1,302 | 1,320 | 1,300 | 1,311 | -4 | -0.3% | 57,100 |
| 2025/10/09 | 1,328 | 1,330 | 1,313 | 1,315 | -16 | -1.2% | 61,400 |
| 2025/10/08 | 1,343 | 1,347 | 1,331 | 1,331 | -9 | -0.7% | 33,000 |
| 2025/10/07 | 1,353 | 1,359 | 1,338 | 1,340 | -12 | -0.9% | 47,500 |
| 2025/10/06 | 1,363 | 1,363 | 1,349 | 1,352 | +4 | +0.3% | 49,800 |
| 2025/10/03 | 1,350 | 1,366 | 1,348 | 1,348 | -2 | -0.1% | 36,700 |
| 2025/10/02 | 1,363 | 1,366 | 1,348 | 1,350 | -13 | -1% | 43,000 |
| 2025/10/01 | 1,375 | 1,380 | 1,363 | 1,363 | -12 | -0.9% | 57,400 |
| 2025/09/30 | 1,390 | 1,390 | 1,374 | 1,375 | -8 | -0.6% | 58,700 |
| 2025/09/29 | 1,408 | 1,414 | 1,383 | 1,383 | -43 | -3% | 89,800 |
| 2025/09/26 | 1,426 | 1,429 | 1,423 | 1,426 | +1 | +0.1% | 96,500 |
| 2025/09/25 | 1,426 | 1,426 | 1,422 | 1,425 | +3 | +0.2% | 42,600 |
| 2025/09/24 | 1,424 | 1,428 | 1,420 | 1,422 | +2 | +0.1% | 48,200 |
| 2025/09/22 | 1,424 | 1,427 | 1,419 | 1,420 | +3 | +0.2% | 34,800 |
| 2025/09/19 | 1,420 | 1,423 | 1,410 | 1,417 | ±0 | ±0% | 48,100 |
| 2025/09/18 | 1,411 | 1,418 | 1,406 | 1,417 | +11 | +0.8% | 34,200 |
| 2025/09/17 | 1,411 | 1,412 | 1,404 | 1,406 | -5 | -0.4% | 21,100 |
| 2025/09/16 | 1,405 | 1,413 | 1,405 | 1,411 | +9 | +0.6% | 29,300 |
| 2025/09/12 | 1,407 | 1,412 | 1,402 | 1,402 | -10 | -0.7% | 29,400 |
| 2025/09/11 | 1,408 | 1,412 | 1,405 | 1,412 | +5 | +0.4% | 28,000 |
| 2025/09/10 | 1,404 | 1,408 | 1,397 | 1,407 | +8 | +0.6% | 25,500 |
| 2025/09/09 | 1,406 | 1,407 | 1,395 | 1,399 | -4 | -0.3% | 21,700 |
| 2025/09/08 | 1,400 | 1,404 | 1,395 | 1,403 | +8 | +0.6% | 32,000 |
| 2025/09/05 | 1,393 | 1,398 | 1,390 | 1,395 | +2 | +0.1% | 26,400 |
| 2025/09/04 | 1,397 | 1,397 | 1,387 | 1,393 | +3 | +0.2% | 24,000 |
| 2025/09/03 | 1,402 | 1,402 | 1,390 | 1,390 | -10 | -0.7% | 29,400 |
| 2025/09/02 | 1,394 | 1,401 | 1,392 | 1,400 | +9 | +0.6% | 27,400 |
| 2025/09/01 | 1,381 | 1,393 | 1,381 | 1,391 | +10 | +0.7% | 22,500 |
| 2025/08/29 | 1,391 | 1,391 | 1,381 | 1,381 | -10 | -0.7% | 37,700 |
| 2025/08/28 | 1,393 | 1,395 | 1,388 | 1,391 | ±0 | ±0% | 25,200 |
| 2025/08/27 | 1,400 | 1,400 | 1,387 | 1,391 | -5 | -0.4% | 37,000 |
| 2025/08/26 | 1,409 | 1,409 | 1,395 | 1,396 | -13 | -0.9% | 43,400 |
| 2025/08/25 | 1,410 | 1,413 | 1,404 | 1,409 | +6 | +0.4% | 38,800 |
| 2025/08/22 | 1,395 | 1,403 | 1,386 | 1,403 | +18 | +1.3% | 40,400 |
| 2025/08/21 | 1,394 | 1,394 | 1,385 | 1,385 | -5 | -0.4% | 21,500 |
| 2025/08/20 | 1,401 | 1,404 | 1,390 | 1,390 | -6 | -0.4% | 40,300 |
| 2025/08/19 | 1,391 | 1,399 | 1,391 | 1,396 | +6 | +0.4% | 29,200 |
| 2025/08/18 | 1,385 | 1,397 | 1,383 | 1,390 | +7 | +0.5% | 27,400 |
| 2025/08/15 | 1,391 | 1,393 | 1,380 | 1,383 | -8 | -0.6% | 39,300 |
| 2025/08/14 | 1,404 | 1,405 | 1,389 | 1,391 | -16 | -1.1% | 72,400 |
| 2025/08/13 | 1,424 | 1,424 | 1,407 | 1,407 | -14 | -1% | 56,200 |
| 2025/08/12 | 1,427 | 1,427 | 1,413 | 1,421 | -3 | -0.2% | 72,800 |
| 2025/08/08 | 1,428 | 1,438 | 1,420 | 1,424 | +4 | +0.3% | 44,000 |
51～
100
件表示中 / 5704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 | 114,800円 | +3.1% | +6.2% | 1.74% | 23.28倍 | 2.96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 | 104,400円 | +5.6% | +26.5% | 1.92% | 14.24倍 | 0.95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。ドラッグ、ＨＣ販路も強化 |
| 保土谷 | 230,800円 | -3.3% | -26.6% | 2.17% | 18.36倍 | 0.72倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
| 多木化 | 397,000円 | +6.9% | +12.3% | 1.89% | 11.04倍 | 0.85倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 前澤化 | 228,700円 | +3.5% | +0.9% | 3.06% | 19.64倍 | 0.80倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
