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 |
|---|---|---|---|---|---|---|---|
| 2020/11/12 | 1,398 | 1,400 | 1,386 | 1,399 | +1 | +0.1% | 11,200 |
| 2020/11/11 | 1,387 | 1,398 | 1,377 | 1,398 | +13 | +0.9% | 19,300 |
| 2020/11/10 | 1,365 | 1,386 | 1,353 | 1,385 | +24 | +1.8% | 25,900 |
| 2020/11/09 | 1,352 | 1,361 | 1,340 | 1,361 | +9 | +0.7% | 16,900 |
| 2020/11/06 | 1,358 | 1,358 | 1,336 | 1,352 | +7 | +0.5% | 14,100 |
| 2020/11/05 | 1,347 | 1,358 | 1,331 | 1,345 | +3 | +0.2% | 11,700 |
| 2020/11/04 | 1,345 | 1,345 | 1,328 | 1,342 | -3 | -0.2% | 10,600 |
| 2020/11/02 | 1,318 | 1,345 | 1,302 | 1,345 | +34 | +2.6% | 19,500 |
| 2020/10/30 | 1,337 | 1,337 | 1,304 | 1,311 | -22 | -1.7% | 12,600 |
| 2020/10/29 | 1,305 | 1,333 | 1,300 | 1,333 | +22 | +1.7% | 8,300 |
| 2020/10/28 | 1,305 | 1,314 | 1,295 | 1,311 | -4 | -0.3% | 10,000 |
| 2020/10/27 | 1,268 | 1,315 | 1,266 | 1,315 | +45 | +3.5% | 11,000 |
| 2020/10/26 | 1,310 | 1,310 | 1,269 | 1,270 | -45 | -3.4% | 19,800 |
| 2020/10/23 | 1,317 | 1,317 | 1,302 | 1,315 | -13 | -1% | 7,700 |
| 2020/10/22 | 1,348 | 1,348 | 1,316 | 1,328 | -21 | -1.6% | 7,000 |
| 2020/10/21 | 1,321 | 1,349 | 1,321 | 1,349 | +28 | +2.1% | 7,500 |
| 2020/10/20 | 1,334 | 1,338 | 1,321 | 1,321 | -13 | -1% | 6,200 |
| 2020/10/19 | 1,297 | 1,334 | 1,297 | 1,334 | +37 | +2.9% | 7,900 |
| 2020/10/16 | 1,297 | 1,299 | 1,284 | 1,297 | -3 | -0.2% | 7,300 |
| 2020/10/15 | 1,332 | 1,336 | 1,291 | 1,300 | -37 | -2.8% | 25,400 |
| 2020/10/14 | 1,365 | 1,369 | 1,335 | 1,337 | -30 | -2.2% | 12,700 |
| 2020/10/13 | 1,353 | 1,367 | 1,348 | 1,367 | +14 | +1% | 5,900 |
| 2020/10/12 | 1,361 | 1,372 | 1,353 | 1,353 | -16 | -1.2% | 8,200 |
| 2020/10/09 | 1,378 | 1,378 | 1,356 | 1,369 | -12 | -0.9% | 20,400 |
| 2020/10/08 | 1,375 | 1,383 | 1,365 | 1,381 | +6 | +0.4% | 12,500 |
| 2020/10/07 | 1,375 | 1,377 | 1,364 | 1,375 | -2 | -0.1% | 4,600 |
| 2020/10/06 | 1,374 | 1,378 | 1,348 | 1,377 | +2 | +0.1% | 14,700 |
| 2020/10/05 | 1,346 | 1,378 | 1,346 | 1,375 | +50 | +3.8% | 18,800 |
| 2020/10/02 | 1,391 | 1,391 | 1,319 | 1,325 | - | - | 30,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,412 | 1,416 | 1,392 | 1,398 | -18 | -1.3% | 25,300 |
| 2020/09/29 | 1,380 | 1,419 | 1,376 | 1,416 | +36 | +2.6% | 30,700 |
| 2020/09/28 | 1,380 | 1,380 | 1,359 | 1,380 | +8 | +0.6% | 43,500 |
| 2020/09/25 | 1,366 | 1,383 | 1,363 | 1,372 | +7 | +0.5% | 18,600 |
| 2020/09/24 | 1,359 | 1,381 | 1,359 | 1,365 | +6 | +0.4% | 24,100 |
| 2020/09/23 | 1,350 | 1,359 | 1,342 | 1,359 | +9 | +0.7% | 18,300 |
| 2020/09/18 | 1,340 | 1,351 | 1,329 | 1,350 | +15 | +1.1% | 18,400 |
| 2020/09/17 | 1,329 | 1,335 | 1,317 | 1,335 | +8 | +0.6% | 14,300 |
| 2020/09/16 | 1,318 | 1,327 | 1,312 | 1,327 | +17 | +1.3% | 20,600 |
| 2020/09/15 | 1,308 | 1,317 | 1,299 | 1,310 | +2 | +0.2% | 15,300 |
| 2020/09/14 | 1,292 | 1,308 | 1,289 | 1,308 | +18 | +1.4% | 18,700 |
| 2020/09/11 | 1,288 | 1,290 | 1,265 | 1,290 | +30 | +2.4% | 26,400 |
| 2020/09/10 | 1,265 | 1,298 | 1,260 | 1,260 | +1 | +0.1% | 26,400 |
| 2020/09/09 | 1,227 | 1,265 | 1,225 | 1,259 | +31 | +2.5% | 21,200 |
| 2020/09/08 | 1,220 | 1,228 | 1,220 | 1,228 | +8 | +0.7% | 11,000 |
| 2020/09/07 | 1,216 | 1,220 | 1,208 | 1,220 | +5 | +0.4% | 15,100 |
| 2020/09/04 | 1,212 | 1,216 | 1,210 | 1,215 | +2 | +0.2% | 7,000 |
| 2020/09/03 | 1,214 | 1,216 | 1,211 | 1,213 | -1 | -0.1% | 6,600 |
| 2020/09/02 | 1,208 | 1,214 | 1,205 | 1,214 | +11 | +0.9% | 5,700 |
| 2020/09/01 | 1,213 | 1,213 | 1,203 | 1,203 | -4 | -0.3% | 7,400 |
1101～
1150
件表示中 / 5545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 | 144,400円 | +3.1% | +6.2% | 1.39% | 29.29倍 | 3.58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 |
| メック | 247,300円 | +9.7% | +8.9% | 2.22% | 12.86倍 | 1.72倍 |
|
パッケージ基板の銅表面処理（密着向上）剤で世界的。北九州に新拠点建設、海外は現地生産軸 |
| ステラケミファ | 370,000円 | -0.8% | -6.3% | 4.59% | 16.17倍 | 0.98倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| 新日製薬 | 216,200円 | +4.9% | +10.2% | 2.41% | 14.74倍 | 2.16倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| ＤＮＣ | 62,900円 | -1.6% | -28.8% | 6.04% | 8.61倍 | 0.51倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
市場注目の銘柄
チャート関連のコラム
