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 |
|---|---|---|---|---|---|---|---|
| 2020/06/17 | 1,207 | 1,208 | 1,197 | 1,201 | +2 | +0.2% | 15,400 |
| 2020/06/16 | 1,212 | 1,212 | 1,192 | 1,199 | +1 | +0.1% | 19,100 |
| 2020/06/15 | 1,194 | 1,208 | 1,191 | 1,198 | +12 | +1% | 17,800 |
| 2020/06/12 | 1,183 | 1,193 | 1,181 | 1,186 | -12 | -1% | 24,100 |
| 2020/06/11 | 1,204 | 1,209 | 1,191 | 1,198 | -6 | -0.5% | 14,500 |
| 2020/06/10 | 1,215 | 1,215 | 1,200 | 1,204 | -8 | -0.7% | 9,900 |
| 2020/06/09 | 1,208 | 1,215 | 1,200 | 1,212 | +15 | +1.3% | 10,200 |
| 2020/06/08 | 1,221 | 1,221 | 1,195 | 1,197 | -7 | -0.6% | 14,900 |
| 2020/06/05 | 1,207 | 1,210 | 1,191 | 1,204 | -10 | -0.8% | 22,300 |
| 2020/06/04 | 1,222 | 1,222 | 1,201 | 1,214 | +7 | +0.6% | 18,100 |
| 2020/06/03 | 1,207 | 1,210 | 1,201 | 1,207 | ±0 | ±0% | 13,600 |
| 2020/06/02 | 1,196 | 1,208 | 1,192 | 1,207 | +4 | +0.3% | 18,000 |
| 2020/06/01 | 1,204 | 1,207 | 1,196 | 1,203 | -1 | -0.1% | 11,900 |
| 2020/05/29 | 1,199 | 1,206 | 1,193 | 1,204 | +5 | +0.4% | 20,700 |
| 2020/05/28 | 1,204 | 1,204 | 1,188 | 1,199 | +2 | +0.2% | 27,300 |
| 2020/05/27 | 1,184 | 1,198 | 1,182 | 1,197 | +9 | +0.8% | 12,900 |
| 2020/05/26 | 1,181 | 1,194 | 1,176 | 1,188 | +12 | +1% | 18,200 |
| 2020/05/25 | 1,180 | 1,193 | 1,176 | 1,176 | -13 | -1.1% | 23,900 |
| 2020/05/22 | 1,193 | 1,200 | 1,189 | 1,189 | -4 | -0.3% | 9,600 |
| 2020/05/21 | 1,201 | 1,207 | 1,189 | 1,193 | -8 | -0.7% | 10,000 |
| 2020/05/20 | 1,200 | 1,206 | 1,195 | 1,201 | +3 | +0.3% | 12,300 |
| 2020/05/19 | 1,205 | 1,205 | 1,185 | 1,198 | -1 | -0.1% | 14,700 |
| 2020/05/18 | 1,188 | 1,199 | 1,184 | 1,199 | +12 | +1% | 10,400 |
| 2020/05/15 | 1,208 | 1,208 | 1,184 | 1,187 | -4 | -0.3% | 14,000 |
| 2020/05/14 | 1,201 | 1,206 | 1,191 | 1,191 | -10 | -0.8% | 10,300 |
| 2020/05/13 | 1,197 | 1,204 | 1,182 | 1,201 | -1 | -0.1% | 13,800 |
| 2020/05/12 | 1,209 | 1,213 | 1,201 | 1,202 | +3 | +0.3% | 10,000 |
| 2020/05/11 | 1,215 | 1,215 | 1,197 | 1,199 | -16 | -1.3% | 36,200 |
| 2020/05/08 | 1,220 | 1,225 | 1,205 | 1,215 | -1 | -0.1% | 13,700 |
| 2020/05/07 | 1,219 | 1,225 | 1,202 | 1,216 | ±0 | ±0% | 21,700 |
| 2020/05/01 | 1,228 | 1,228 | 1,204 | 1,216 | -12 | -1% | 15,800 |
| 2020/04/30 | 1,250 | 1,250 | 1,217 | 1,228 | -9 | -0.7% | 20,700 |
| 2020/04/28 | 1,228 | 1,248 | 1,210 | 1,237 | +9 | +0.7% | 29,800 |
| 2020/04/27 | 1,216 | 1,228 | 1,203 | 1,228 | +16 | +1.3% | 19,600 |
| 2020/04/24 | 1,223 | 1,235 | 1,200 | 1,212 | -1 | -0.1% | 43,800 |
| 2020/04/23 | 1,217 | 1,217 | 1,176 | 1,213 | +5 | +0.4% | 22,700 |
| 2020/04/22 | 1,208 | 1,210 | 1,187 | 1,208 | -14 | -1.1% | 12,000 |
| 2020/04/21 | 1,200 | 1,222 | 1,197 | 1,222 | +21 | +1.7% | 13,700 |
| 2020/04/20 | 1,223 | 1,223 | 1,188 | 1,201 | -11 | -0.9% | 14,900 |
| 2020/04/17 | 1,222 | 1,238 | 1,206 | 1,212 | -10 | -0.8% | 12,100 |
| 2020/04/16 | 1,197 | 1,230 | 1,196 | 1,222 | +24 | +2% | 24,500 |
| 2020/04/15 | 1,176 | 1,208 | 1,176 | 1,198 | +10 | +0.8% | 21,700 |
| 2020/04/14 | 1,200 | 1,200 | 1,175 | 1,188 | -8 | -0.7% | 16,300 |
| 2020/04/13 | 1,191 | 1,200 | 1,179 | 1,196 | -4 | -0.3% | 13,200 |
| 2020/04/10 | 1,180 | 1,204 | 1,156 | 1,200 | +25 | +2.1% | 19,600 |
| 2020/04/09 | 1,199 | 1,199 | 1,162 | 1,175 | -29 | -2.4% | 13,100 |
| 2020/04/08 | 1,164 | 1,215 | 1,146 | 1,204 | +36 | +3.1% | 33,900 |
| 2020/04/07 | 1,125 | 1,168 | 1,116 | 1,168 | +48 | +4.3% | 33,800 |
| 2020/04/06 | 1,110 | 1,139 | 1,098 | 1,120 | +13 | +1.2% | 36,900 |
| 2020/04/03 | 1,100 | 1,140 | 1,083 | 1,107 | +3 | +0.3% | 34,100 |
1201～
1250
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
