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 |
|---|---|---|---|---|---|---|---|
| 2020/08/31 | 1,210 | 1,212 | 1,203 | 1,207 | +5 | +0.4% | 3,900 |
| 2020/08/28 | 1,210 | 1,213 | 1,197 | 1,202 | -5 | -0.4% | 13,200 |
| 2020/08/27 | 1,202 | 1,207 | 1,201 | 1,207 | +7 | +0.6% | 5,100 |
| 2020/08/26 | 1,205 | 1,206 | 1,200 | 1,200 | -8 | -0.7% | 6,500 |
| 2020/08/25 | 1,208 | 1,213 | 1,201 | 1,208 | +3 | +0.2% | 8,900 |
| 2020/08/24 | 1,213 | 1,213 | 1,197 | 1,205 | -10 | -0.8% | 10,300 |
| 2020/08/21 | 1,205 | 1,215 | 1,205 | 1,215 | +10 | +0.8% | 9,600 |
| 2020/08/20 | 1,200 | 1,207 | 1,200 | 1,205 | +1 | +0.1% | 3,200 |
| 2020/08/19 | 1,204 | 1,207 | 1,202 | 1,204 | ±0 | ±0% | 1,300 |
| 2020/08/18 | 1,205 | 1,209 | 1,200 | 1,204 | -1 | -0.1% | 8,800 |
| 2020/08/17 | 1,208 | 1,210 | 1,203 | 1,205 | +2 | +0.2% | 3,900 |
| 2020/08/14 | 1,209 | 1,209 | 1,203 | 1,203 | -6 | -0.5% | 6,100 |
| 2020/08/13 | 1,207 | 1,209 | 1,199 | 1,209 | +3 | +0.2% | 12,600 |
| 2020/08/12 | 1,193 | 1,207 | 1,191 | 1,206 | +16 | +1.3% | 18,800 |
| 2020/08/11 | 1,187 | 1,192 | 1,171 | 1,190 | +5 | +0.4% | 7,700 |
| 2020/08/07 | 1,176 | 1,185 | 1,163 | 1,185 | +17 | +1.5% | 6,700 |
| 2020/08/06 | 1,183 | 1,183 | 1,163 | 1,168 | -24 | -2% | 11,200 |
| 2020/08/05 | 1,200 | 1,200 | 1,172 | 1,192 | -8 | -0.7% | 12,100 |
| 2020/08/04 | 1,174 | 1,200 | 1,167 | 1,200 | +37 | +3.2% | 10,400 |
| 2020/08/03 | 1,131 | 1,163 | 1,131 | 1,163 | +51 | +4.6% | 8,000 |
| 2020/07/31 | 1,164 | 1,183 | 1,112 | 1,112 | -56 | -4.8% | 45,300 |
| 2020/07/30 | 1,193 | 1,193 | 1,164 | 1,168 | -20 | -1.7% | 18,500 |
| 2020/07/29 | 1,198 | 1,198 | 1,181 | 1,188 | -10 | -0.8% | 8,000 |
| 2020/07/28 | 1,210 | 1,210 | 1,191 | 1,198 | -12 | -1% | 6,500 |
| 2020/07/27 | 1,191 | 1,210 | 1,189 | 1,210 | +18 | +1.5% | 12,000 |
| 2020/07/22 | 1,197 | 1,199 | 1,192 | 1,192 | -13 | -1.1% | 6,200 |
| 2020/07/21 | 1,201 | 1,205 | 1,196 | 1,205 | +3 | +0.2% | 8,400 |
| 2020/07/20 | 1,200 | 1,202 | 1,186 | 1,202 | +4 | +0.3% | 8,300 |
| 2020/07/17 | 1,195 | 1,205 | 1,191 | 1,198 | +3 | +0.3% | 10,100 |
| 2020/07/16 | 1,195 | 1,197 | 1,188 | 1,195 | ±0 | ±0% | 7,400 |
| 2020/07/15 | 1,190 | 1,195 | 1,181 | 1,195 | +7 | +0.6% | 9,600 |
| 2020/07/14 | 1,185 | 1,188 | 1,175 | 1,188 | +4 | +0.3% | 5,200 |
| 2020/07/13 | 1,165 | 1,184 | 1,160 | 1,184 | +24 | +2.1% | 14,500 |
| 2020/07/10 | 1,168 | 1,173 | 1,160 | 1,160 | -10 | -0.9% | 16,000 |
| 2020/07/09 | 1,177 | 1,178 | 1,170 | 1,170 | -7 | -0.6% | 11,000 |
| 2020/07/08 | 1,193 | 1,196 | 1,177 | 1,177 | -16 | -1.3% | 9,600 |
| 2020/07/07 | 1,185 | 1,193 | 1,178 | 1,193 | +8 | +0.7% | 8,500 |
| 2020/07/06 | 1,201 | 1,201 | 1,171 | 1,185 | -15 | -1.3% | 24,900 |
| 2020/07/03 | 1,185 | 1,200 | 1,177 | 1,200 | +28 | +2.4% | 10,400 |
| 2020/07/02 | 1,179 | 1,188 | 1,171 | 1,172 | +8 | +0.7% | 15,500 |
| 2020/07/01 | 1,190 | 1,191 | 1,162 | 1,164 | -21 | -1.8% | 38,900 |
| 2020/06/30 | 1,200 | 1,200 | 1,185 | 1,185 | -13 | -1.1% | 22,700 |
| 2020/06/29 | 1,198 | 1,200 | 1,188 | 1,198 | ±0 | ±0% | 12,400 |
| 2020/06/26 | 1,202 | 1,202 | 1,191 | 1,198 | +3 | +0.3% | 11,400 |
| 2020/06/25 | 1,199 | 1,203 | 1,194 | 1,195 | -3 | -0.3% | 9,000 |
| 2020/06/24 | 1,198 | 1,198 | 1,192 | 1,198 | +4 | +0.3% | 7,000 |
| 2020/06/23 | 1,211 | 1,211 | 1,187 | 1,194 | -17 | -1.4% | 30,200 |
| 2020/06/22 | 1,216 | 1,216 | 1,202 | 1,211 | -3 | -0.2% | 10,200 |
| 2020/06/19 | 1,209 | 1,214 | 1,200 | 1,214 | +8 | +0.7% | 14,900 |
| 2020/06/18 | 1,205 | 1,206 | 1,193 | 1,206 | +5 | +0.4% | 7,700 |
1151～
1200
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
