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 |
|---|---|---|---|---|---|---|---|
| 2025/08/07 | 1,441 | 1,443 | 1,420 | 1,420 | -23 | -1.6% | 43,900 |
| 2025/08/06 | 1,434 | 1,445 | 1,434 | 1,443 | +9 | +0.6% | 16,200 |
| 2025/08/05 | 1,433 | 1,443 | 1,429 | 1,434 | +4 | +0.3% | 24,100 |
| 2025/08/04 | 1,438 | 1,444 | 1,422 | 1,430 | -8 | -0.6% | 30,300 |
| 2025/08/01 | 1,420 | 1,446 | 1,419 | 1,438 | +17 | +1.2% | 32,700 |
| 2025/07/31 | 1,427 | 1,430 | 1,412 | 1,421 | -4 | -0.3% | 56,400 |
| 2025/07/30 | 1,445 | 1,445 | 1,422 | 1,425 | -16 | -1.1% | 40,700 |
| 2025/07/29 | 1,442 | 1,444 | 1,436 | 1,441 | -6 | -0.4% | 17,300 |
| 2025/07/28 | 1,462 | 1,462 | 1,442 | 1,447 | -15 | -1% | 23,700 |
| 2025/07/25 | 1,465 | 1,471 | 1,450 | 1,462 | -12 | -0.8% | 28,900 |
| 2025/07/24 | 1,447 | 1,476 | 1,447 | 1,474 | +29 | +2% | 36,700 |
| 2025/07/23 | 1,433 | 1,453 | 1,430 | 1,445 | +24 | +1.7% | 41,200 |
| 2025/07/22 | 1,431 | 1,432 | 1,420 | 1,421 | -10 | -0.7% | 18,600 |
| 2025/07/18 | 1,436 | 1,440 | 1,429 | 1,431 | -5 | -0.3% | 17,500 |
| 2025/07/17 | 1,433 | 1,436 | 1,415 | 1,436 | +3 | +0.2% | 25,200 |
| 2025/07/16 | 1,446 | 1,451 | 1,433 | 1,433 | -13 | -0.9% | 17,000 |
| 2025/07/15 | 1,462 | 1,462 | 1,446 | 1,446 | -16 | -1.1% | 14,700 |
| 2025/07/14 | 1,463 | 1,482 | 1,458 | 1,462 | -5 | -0.3% | 33,500 |
| 2025/07/11 | 1,451 | 1,467 | 1,451 | 1,467 | +25 | +1.7% | 14,200 |
| 2025/07/10 | 1,467 | 1,467 | 1,440 | 1,442 | -25 | -1.7% | 33,800 |
| 2025/07/09 | 1,456 | 1,479 | 1,456 | 1,467 | +11 | +0.8% | 24,000 |
| 2025/07/08 | 1,460 | 1,469 | 1,456 | 1,456 | +1 | +0.1% | 27,100 |
| 2025/07/07 | 1,459 | 1,463 | 1,453 | 1,455 | -4 | -0.3% | 22,000 |
| 2025/07/04 | 1,461 | 1,469 | 1,456 | 1,459 | -10 | -0.7% | 17,400 |
| 2025/07/03 | 1,458 | 1,469 | 1,458 | 1,469 | +23 | +1.6% | 30,600 |
| 2025/07/02 | 1,428 | 1,455 | 1,426 | 1,446 | +13 | +0.9% | 27,100 |
| 2025/07/01 | 1,449 | 1,449 | 1,431 | 1,433 | -14 | -1% | 19,600 |
| 2025/06/30 | 1,440 | 1,448 | 1,435 | 1,447 | +13 | +0.9% | 21,800 |
| 2025/06/27 | 1,430 | 1,444 | 1,426 | 1,434 | +11 | +0.8% | 34,000 |
| 2025/06/26 | 1,424 | 1,430 | 1,422 | 1,423 | -1 | -0.1% | 19,000 |
| 2025/06/25 | 1,425 | 1,429 | 1,418 | 1,424 | -5 | -0.3% | 17,900 |
| 2025/06/24 | 1,435 | 1,450 | 1,426 | 1,429 | -1 | -0.1% | 26,000 |
| 2025/06/23 | 1,429 | 1,431 | 1,415 | 1,430 | +1 | +0.1% | 21,400 |
| 2025/06/20 | 1,454 | 1,454 | 1,425 | 1,429 | -14 | -1% | 43,000 |
| 2025/06/19 | 1,456 | 1,462 | 1,441 | 1,443 | -19 | -1.3% | 18,800 |
| 2025/06/18 | 1,462 | 1,465 | 1,453 | 1,462 | ±0 | ±0% | 12,500 |
| 2025/06/17 | 1,477 | 1,479 | 1,462 | 1,462 | -14 | -0.9% | 23,100 |
| 2025/06/16 | 1,462 | 1,476 | 1,462 | 1,476 | +17 | +1.2% | 29,100 |
| 2025/06/13 | 1,440 | 1,468 | 1,439 | 1,459 | +19 | +1.3% | 42,800 |
| 2025/06/12 | 1,440 | 1,447 | 1,437 | 1,440 | -7 | -0.5% | 15,900 |
| 2025/06/11 | 1,428 | 1,447 | 1,426 | 1,447 | +21 | +1.5% | 17,600 |
| 2025/06/10 | 1,427 | 1,438 | 1,426 | 1,426 | -8 | -0.6% | 21,100 |
| 2025/06/09 | 1,453 | 1,453 | 1,426 | 1,434 | -28 | -1.9% | 32,700 |
| 2025/06/06 | 1,455 | 1,466 | 1,453 | 1,462 | +3 | +0.2% | 20,900 |
| 2025/06/05 | 1,446 | 1,465 | 1,445 | 1,459 | +10 | +0.7% | 40,500 |
| 2025/06/04 | 1,431 | 1,450 | 1,431 | 1,449 | +15 | +1% | 18,100 |
| 2025/06/03 | 1,452 | 1,452 | 1,430 | 1,434 | -15 | -1% | 21,800 |
| 2025/06/02 | 1,448 | 1,459 | 1,434 | 1,449 | +2 | +0.1% | 30,800 |
| 2025/05/30 | 1,431 | 1,447 | 1,426 | 1,447 | +15 | +1% | 21,500 |
| 2025/05/29 | 1,432 | 1,437 | 1,427 | 1,432 | +5 | +0.4% | 20,400 |
101～
150
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 | 230,700円 | -3.3% | -26.6% | 2.17% | 18.35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
