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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,593 | 1,604 | 1,582 | 1,593 | +18 | +1.1% | 24,100 |
| 2025/02/05 | 1,589 | 1,593 | 1,575 | 1,575 | -19 | -1.2% | 43,000 |
| 2025/02/04 | 1,604 | 1,612 | 1,594 | 1,594 | -1 | -0.1% | 33,700 |
| 2025/02/03 | 1,572 | 1,612 | 1,540 | 1,595 | -47 | -2.9% | 131,000 |
| 2025/01/31 | 1,649 | 1,649 | 1,629 | 1,642 | +10 | +0.6% | 23,000 |
| 2025/01/30 | 1,630 | 1,632 | 1,623 | 1,632 | +6 | +0.4% | 22,100 |
| 2025/01/29 | 1,644 | 1,644 | 1,626 | 1,626 | -17 | -1% | 32,400 |
| 2025/01/28 | 1,615 | 1,643 | 1,615 | 1,643 | +18 | +1.1% | 30,300 |
| 2025/01/27 | 1,624 | 1,627 | 1,610 | 1,625 | +14 | +0.9% | 21,300 |
| 2025/01/24 | 1,612 | 1,625 | 1,608 | 1,611 | -1 | -0.1% | 20,200 |
| 2025/01/23 | 1,620 | 1,620 | 1,610 | 1,612 | -13 | -0.8% | 23,000 |
| 2025/01/22 | 1,630 | 1,634 | 1,620 | 1,625 | -3 | -0.2% | 19,100 |
| 2025/01/21 | 1,620 | 1,633 | 1,619 | 1,628 | +10 | +0.6% | 16,900 |
| 2025/01/20 | 1,600 | 1,619 | 1,596 | 1,618 | +30 | +1.9% | 24,800 |
| 2025/01/17 | 1,595 | 1,605 | 1,587 | 1,588 | -4 | -0.3% | 35,600 |
| 2025/01/16 | 1,602 | 1,602 | 1,588 | 1,592 | -7 | -0.4% | 30,000 |
| 2025/01/15 | 1,598 | 1,603 | 1,593 | 1,599 | +5 | +0.3% | 19,500 |
| 2025/01/14 | 1,608 | 1,608 | 1,593 | 1,594 | -6 | -0.4% | 24,600 |
| 2025/01/10 | 1,591 | 1,601 | 1,590 | 1,600 | +9 | +0.6% | 21,200 |
| 2025/01/09 | 1,595 | 1,599 | 1,591 | 1,591 | -3 | -0.2% | 27,100 |
| 2025/01/08 | 1,600 | 1,602 | 1,594 | 1,594 | -4 | -0.3% | 24,800 |
| 2025/01/07 | 1,598 | 1,612 | 1,597 | 1,598 | +1 | +0.1% | 26,100 |
| 2025/01/06 | 1,633 | 1,633 | 1,597 | 1,597 | -26 | -1.6% | 52,300 |
| 2024/12/30 | 1,637 | 1,642 | 1,623 | 1,623 | -15 | -0.9% | 24,900 |
| 2024/12/27 | 1,630 | 1,640 | 1,623 | 1,638 | +18 | +1.1% | 31,500 |
| 2024/12/26 | 1,612 | 1,620 | 1,604 | 1,620 | +10 | +0.6% | 24,800 |
| 2024/12/25 | 1,600 | 1,610 | 1,593 | 1,610 | +7 | +0.4% | 14,600 |
| 2024/12/24 | 1,595 | 1,605 | 1,590 | 1,603 | +13 | +0.8% | 21,600 |
| 2024/12/23 | 1,598 | 1,599 | 1,590 | 1,590 | -2 | -0.1% | 12,400 |
| 2024/12/20 | 1,604 | 1,604 | 1,592 | 1,592 | -11 | -0.7% | 14,700 |
| 2024/12/19 | 1,594 | 1,603 | 1,590 | 1,603 | +6 | +0.4% | 15,100 |
| 2024/12/18 | 1,604 | 1,606 | 1,590 | 1,597 | -7 | -0.4% | 24,800 |
| 2024/12/17 | 1,610 | 1,611 | 1,602 | 1,604 | -6 | -0.4% | 16,400 |
| 2024/12/16 | 1,613 | 1,617 | 1,606 | 1,610 | ±0 | ±0% | 20,800 |
| 2024/12/13 | 1,606 | 1,611 | 1,604 | 1,610 | -1 | -0.1% | 25,500 |
| 2024/12/12 | 1,617 | 1,619 | 1,609 | 1,611 | +3 | +0.2% | 18,200 |
| 2024/12/11 | 1,607 | 1,613 | 1,600 | 1,608 | +6 | +0.4% | 20,900 |
| 2024/12/10 | 1,617 | 1,617 | 1,601 | 1,602 | -15 | -0.9% | 26,200 |
| 2024/12/09 | 1,617 | 1,626 | 1,612 | 1,617 | +2 | +0.1% | 19,700 |
| 2024/12/06 | 1,612 | 1,620 | 1,610 | 1,615 | -2 | -0.1% | 10,100 |
| 2024/12/05 | 1,625 | 1,628 | 1,617 | 1,617 | -8 | -0.5% | 16,500 |
| 2024/12/04 | 1,634 | 1,634 | 1,620 | 1,625 | -10 | -0.6% | 14,000 |
| 2024/12/03 | 1,619 | 1,635 | 1,611 | 1,635 | +25 | +1.6% | 30,200 |
| 2024/12/02 | 1,624 | 1,626 | 1,608 | 1,610 | -12 | -0.7% | 17,500 |
| 2024/11/29 | 1,622 | 1,629 | 1,620 | 1,622 | ±0 | ±0% | 11,700 |
| 2024/11/28 | 1,612 | 1,622 | 1,607 | 1,622 | +22 | +1.4% | 13,700 |
| 2024/11/27 | 1,617 | 1,617 | 1,598 | 1,600 | -16 | -1% | 20,900 |
| 2024/11/26 | 1,619 | 1,624 | 1,613 | 1,616 | -3 | -0.2% | 12,300 |
| 2024/11/25 | 1,630 | 1,635 | 1,619 | 1,619 | +4 | +0.2% | 21,700 |
| 2024/11/22 | 1,630 | 1,635 | 1,615 | 1,615 | -15 | -0.9% | 19,100 |
101～
150
件表示中 / 5581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 | 145,900円 | +3.1% | +6.2% | 1.37% | 29.59倍 | 3.61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 |
| 有沢製 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 関電化 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66倍 | 0.73倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日特塗 | 199,400円 | -4.6% | -24.0% | 5.52% | 10.84倍 | 0.75倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 270,000円 | +1.9% | +3.5% | 4.81% | 7.72倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
