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 |
|---|---|---|---|---|---|---|---|
| 2019/03/19 | 1,357.3 | 1,361.8 | 1,343.6 | 1,359.1 | +2.7 | +0.2% | 20,130 |
| 2019/03/18 | 1,345.5 | 1,356.4 | 1,341.8 | 1,356.4 | +20 | +1.5% | 24,530 |
| 2019/03/15 | 1,332.7 | 1,342.7 | 1,332.7 | 1,336.4 | +8.2 | +0.6% | 15,510 |
| 2019/03/14 | 1,336.4 | 1,336.4 | 1,324.5 | 1,328.2 | -4.5 | -0.3% | 11,110 |
| 2019/03/13 | 1,331.8 | 1,335.5 | 1,316.4 | 1,332.7 | +4.5 | +0.3% | 10,120 |
| 2019/03/12 | 1,318.2 | 1,335.5 | 1,317.3 | 1,328.2 | +10 | +0.8% | 16,830 |
| 2019/03/11 | 1,318.2 | 1,332.7 | 1,312.7 | 1,318.2 | +5.5 | +0.4% | 12,650 |
| 2019/03/08 | 1,325.5 | 1,328.2 | 1,300 | 1,312.7 | -25.5 | -1.9% | 34,430 |
| 2019/03/07 | 1,347.3 | 1,347.3 | 1,335.5 | 1,338.2 | -10 | -0.7% | 18,700 |
| 2019/03/06 | 1,348.2 | 1,352.7 | 1,338.2 | 1,348.2 | ±0 | ±0% | 13,970 |
| 2019/03/05 | 1,344.5 | 1,348.2 | 1,337.3 | 1,348.2 | -3.6 | -0.3% | 11,110 |
| 2019/03/04 | 1,358.2 | 1,358.2 | 1,347.3 | 1,351.8 | +9.1 | +0.7% | 13,420 |
| 2019/03/01 | 1,333.6 | 1,349.1 | 1,324.5 | 1,342.7 | +13.6 | +1% | 18,590 |
| 2019/02/28 | 1,340.9 | 1,340.9 | 1,327.3 | 1,329.1 | -7.3 | -0.5% | 15,070 |
| 2019/02/27 | 1,342.7 | 1,342.7 | 1,328.2 | 1,336.4 | -3.6 | -0.3% | 15,070 |
| 2019/02/26 | 1,352.7 | 1,353.6 | 1,329.1 | 1,340 | -18.2 | -1.3% | 18,040 |
| 2019/02/25 | 1,350.9 | 1,358.2 | 1,348.2 | 1,358.2 | +7.3 | +0.5% | 16,500 |
| 2019/02/22 | 1,353.6 | 1,358.2 | 1,340 | 1,350.9 | -4.6 | -0.3% | 16,390 |
| 2019/02/21 | 1,362.7 | 1,362.7 | 1,347.3 | 1,355.5 | -12.7 | -0.9% | 12,210 |
| 2019/02/20 | 1,357.3 | 1,369.1 | 1,350 | 1,368.2 | +15.5 | +1.1% | 18,260 |
| 2019/02/19 | 1,337.3 | 1,353.6 | 1,337.3 | 1,352.7 | +11.8 | +0.9% | 12,870 |
| 2019/02/18 | 1,335.5 | 1,346.4 | 1,326.4 | 1,340.9 | +11.8 | +0.9% | 13,750 |
| 2019/02/15 | 1,321.8 | 1,330.9 | 1,310.9 | 1,329.1 | +4.6 | +0.3% | 12,650 |
| 2019/02/14 | 1,337.3 | 1,340.9 | 1,320 | 1,324.5 | -14.6 | -1.1% | 12,430 |
| 2019/02/13 | 1,326.4 | 1,339.1 | 1,314.5 | 1,339.1 | +12.7 | +1% | 21,450 |
| 2019/02/12 | 1,317.3 | 1,335.5 | 1,308.2 | 1,326.4 | +21.9 | +1.7% | 16,940 |
| 2019/02/08 | 1,300.9 | 1,323.6 | 1,294.5 | 1,304.5 | -18.2 | -1.4% | 27,060 |
| 2019/02/07 | 1,327.3 | 1,332.7 | 1,301.8 | 1,322.7 | -10 | -0.8% | 27,060 |
| 2019/02/06 | 1,365.5 | 1,368.2 | 1,323.6 | 1,332.7 | -25.5 | -1.9% | 34,540 |
| 2019/02/05 | 1,372.7 | 1,376.4 | 1,354.5 | 1,358.2 | -14.5 | -1.1% | 24,420 |
| 2019/02/04 | 1,365.5 | 1,380 | 1,364.5 | 1,372.7 | +7.2 | +0.5% | 23,210 |
| 2019/02/01 | 1,361.8 | 1,378.2 | 1,350.9 | 1,365.5 | +24.6 | +1.8% | 33,770 |
| 2019/01/31 | 1,363.6 | 1,370.9 | 1,326.4 | 1,340.9 | +69.1 | +5.4% | 58,960 |
| 2019/01/30 | 1,290.9 | 1,293.6 | 1,271.8 | 1,271.8 | -13.7 | -1.1% | 18,810 |
| 2019/01/29 | 1,279.1 | 1,293.6 | 1,278.2 | 1,285.5 | +6.4 | +0.5% | 11,110 |
| 2019/01/28 | 1,283.6 | 1,307.3 | 1,274.5 | 1,279.1 | -4.5 | -0.4% | 23,760 |
| 2019/01/25 | 1,271.8 | 1,301.8 | 1,269.1 | 1,283.6 | +10 | +0.8% | 16,830 |
| 2019/01/24 | 1,271.8 | 1,281.8 | 1,266.4 | 1,273.6 | +5.4 | +0.4% | 9,350 |
| 2019/01/23 | 1,263.6 | 1,283.6 | 1,256.4 | 1,268.2 | -5.4 | -0.4% | 14,630 |
| 2019/01/22 | 1,288.2 | 1,293.6 | 1,272.7 | 1,273.6 | -8.2 | -0.6% | 16,390 |
| 2019/01/21 | 1,281.8 | 1,290 | 1,278.2 | 1,281.8 | +6.3 | +0.5% | 14,850 |
| 2019/01/18 | 1,273.6 | 1,297.3 | 1,273.6 | 1,275.5 | +1.9 | +0.1% | 15,070 |
| 2019/01/17 | 1,280.9 | 1,295.5 | 1,272.7 | 1,273.6 | -6.4 | -0.5% | 17,160 |
| 2019/01/16 | 1,275.5 | 1,290.9 | 1,270 | 1,280 | +4.5 | +0.4% | 8,250 |
| 2019/01/15 | 1,272.7 | 1,290 | 1,270 | 1,275.5 | +2.8 | +0.2% | 13,530 |
| 2019/01/11 | 1,274.5 | 1,288.2 | 1,272.7 | 1,272.7 | -3.7 | -0.3% | 10,560 |
| 2019/01/10 | 1,281.8 | 1,284.5 | 1,276.4 | 1,276.4 | -10.9 | -0.8% | 9,020 |
| 2019/01/09 | 1,299.1 | 1,314.5 | 1,285.5 | 1,287.3 | -8.2 | -0.6% | 18,920 |
| 2019/01/08 | 1,300.9 | 1,305.5 | 1,291.8 | 1,295.5 | ±0 | ±0% | 13,310 |
| 2019/01/07 | 1,326.4 | 1,337.3 | 1,289.1 | 1,295.5 | -3.6 | -0.3% | 19,470 |
1501～
1550
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
