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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 1,276.4 | 1,306.4 | 1,273.6 | 1,299.1 | -12.7 | -1% | 15,400 |
| 2018/12/28 | 1,305.5 | 1,332.7 | 1,300 | 1,311.8 | +13.6 | +1% | 10,340 |
| 2018/12/27 | 1,282.7 | 1,308.2 | 1,267.3 | 1,298.2 | +66.4 | +5.4% | 20,460 |
| 2018/12/26 | 1,177.3 | 1,242.7 | 1,177.3 | 1,231.8 | +78.2 | +6.8% | 23,100 |
| 2018/12/25 | 1,186.4 | 1,191.8 | 1,140.9 | 1,153.6 | -83.7 | -6.8% | 37,290 |
| 2018/12/21 | 1,272.7 | 1,284.5 | 1,228.2 | 1,237.3 | -42.7 | -3.3% | 36,520 |
| 2018/12/20 | 1,291.8 | 1,318.2 | 1,274.5 | 1,280 | -30.9 | -2.4% | 20,570 |
| 2018/12/19 | 1,300.9 | 1,316.4 | 1,291.8 | 1,310.9 | +4.5 | +0.3% | 20,130 |
| 2018/12/18 | 1,303.6 | 1,329.1 | 1,291.8 | 1,306.4 | +2.8 | +0.2% | 23,650 |
| 2018/12/17 | 1,328.2 | 1,330 | 1,298.2 | 1,303.6 | -19.1 | -1.4% | 25,960 |
| 2018/12/14 | 1,322.7 | 1,342.7 | 1,320 | 1,322.7 | -25.5 | -1.9% | 23,320 |
| 2018/12/13 | 1,333.6 | 1,351.8 | 1,332.7 | 1,348.2 | +14.6 | +1.1% | 16,060 |
| 2018/12/12 | 1,303.6 | 1,342.7 | 1,301.8 | 1,333.6 | +31.8 | +2.4% | 14,520 |
| 2018/12/11 | 1,345.5 | 1,349.1 | 1,300 | 1,301.8 | -41.8 | -3.1% | 18,480 |
| 2018/12/10 | 1,346.4 | 1,359.1 | 1,340.9 | 1,343.6 | -20.9 | -1.5% | 15,400 |
| 2018/12/07 | 1,363.6 | 1,373.6 | 1,338.2 | 1,364.5 | +0.9 | +0.1% | 31,570 |
| 2018/12/06 | 1,386.4 | 1,389.1 | 1,351.8 | 1,363.6 | -25.5 | -1.8% | 19,360 |
| 2018/12/05 | 1,390.9 | 1,398.2 | 1,364.5 | 1,389.1 | -10 | -0.7% | 18,480 |
| 2018/12/04 | 1,422.7 | 1,430 | 1,398.2 | 1,399.1 | -19.1 | -1.3% | 8,800 |
| 2018/12/03 | 1,426.4 | 1,439.1 | 1,410 | 1,418.2 | -5.4 | -0.4% | 10,890 |
| 2018/11/30 | 1,412.7 | 1,432.7 | 1,395.5 | 1,423.6 | +10.9 | +0.8% | 7,810 |
| 2018/11/29 | 1,441.8 | 1,441.8 | 1,410 | 1,412.7 | -24.6 | -1.7% | 8,140 |
| 2018/11/28 | 1,426.4 | 1,459.1 | 1,418.2 | 1,437.3 | +13.7 | +1% | 13,640 |
| 2018/11/27 | 1,434.5 | 1,434.5 | 1,416.4 | 1,423.6 | +11.8 | +0.8% | 15,290 |
| 2018/11/26 | 1,371.8 | 1,420.9 | 1,370 | 1,411.8 | +28.2 | +2% | 10,670 |
| 2018/11/22 | 1,363.6 | 1,388.2 | 1,358.2 | 1,383.6 | +7.2 | +0.5% | 14,300 |
| 2018/11/21 | 1,372.7 | 1,380 | 1,350.9 | 1,376.4 | ±0 | ±0% | 9,130 |
| 2018/11/20 | 1,350 | 1,378.2 | 1,350 | 1,376.4 | +12.8 | +0.9% | 6,710 |
| 2018/11/19 | 1,353.6 | 1,368.2 | 1,350 | 1,363.6 | +14.5 | +1.1% | 5,610 |
| 2018/11/16 | 1,360.9 | 1,360.9 | 1,346.4 | 1,349.1 | -10.9 | -0.8% | 9,240 |
| 2018/11/15 | 1,345.5 | 1,370.9 | 1,345.5 | 1,360 | +10.9 | +0.8% | 6,270 |
| 2018/11/14 | 1,377.3 | 1,377.3 | 1,349.1 | 1,349.1 | -25.4 | -1.8% | 10,780 |
| 2018/11/13 | 1,363.6 | 1,396.4 | 1,342.7 | 1,374.5 | +5.4 | +0.4% | 15,400 |
| 2018/11/12 | 1,363.6 | 1,399.1 | 1,363.6 | 1,369.1 | +10 | +0.7% | 10,340 |
| 2018/11/09 | 1,367.3 | 1,386.4 | 1,359.1 | 1,359.1 | -5.4 | -0.4% | 9,020 |
| 2018/11/08 | 1,354.5 | 1,386.4 | 1,354.5 | 1,364.5 | +15.4 | +1.1% | 15,070 |
| 2018/11/07 | 1,345.5 | 1,362.7 | 1,341.8 | 1,349.1 | +7.3 | +0.5% | 12,650 |
| 2018/11/06 | 1,348.2 | 1,348.2 | 1,290.9 | 1,341.8 | +20.9 | +1.6% | 17,270 |
| 2018/11/05 | 1,327.3 | 1,345.5 | 1,320 | 1,320.9 | -8.2 | -0.6% | 17,050 |
| 2018/11/02 | 1,326.4 | 1,344.5 | 1,321.8 | 1,329.1 | +11.8 | +0.9% | 13,860 |
| 2018/11/01 | 1,352.7 | 1,356.4 | 1,313.6 | 1,317.3 | -35.4 | -2.6% | 15,180 |
| 2018/10/31 | 1,365.5 | 1,365.5 | 1,341.8 | 1,352.7 | -12.8 | -0.9% | 12,650 |
| 2018/10/30 | 1,275.5 | 1,371.8 | 1,270 | 1,365.5 | +89.1 | +7% | 30,580 |
| 2018/10/29 | 1,272.7 | 1,296.4 | 1,272.7 | 1,276.4 | +1.9 | +0.1% | 14,740 |
| 2018/10/26 | 1,271.8 | 1,300.9 | 1,271.8 | 1,274.5 | +8.1 | +0.6% | 15,510 |
| 2018/10/25 | 1,281.8 | 1,289.1 | 1,261.8 | 1,266.4 | -47.2 | -3.6% | 18,920 |
| 2018/10/24 | 1,308.2 | 1,322.7 | 1,277.3 | 1,313.6 | -3.7 | -0.3% | 17,270 |
| 2018/10/23 | 1,328.2 | 1,330.9 | 1,316.4 | 1,317.3 | -6.3 | -0.5% | 12,430 |
| 2018/10/22 | 1,325.5 | 1,341.8 | 1,312.7 | 1,323.6 | -1.9 | -0.1% | 11,660 |
| 2018/10/19 | 1,334.5 | 1,335.5 | 1,316.4 | 1,325.5 | -12.7 | -0.9% | 12,320 |
1551～
1600
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 | 143,500円 | +3.1% | +6.2% | 1.39% | 29.11倍 | 3.56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 | 242,200円 | +9.7% | +8.9% | 2.27% | 12.59倍 | 1.68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 | 364,000円 | -0.8% | -6.3% | 4.67% | 15.91倍 | 0.96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 | 220,000円 | +4.9% | +10.2% | 2.36% | 15.00倍 | 2.20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 | 63,100円 | -1.6% | -28.8% | 6.02% | 8.64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
