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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/10/18 | 1,362.7 | 1,364.5 | 1,336.4 | 1,338.2 | -18.2 | -1.3% | 12,760 |
| 2018/10/17 | 1,326.4 | 1,359.1 | 1,323.6 | 1,356.4 | +35.5 | +2.7% | 14,410 |
| 2018/10/16 | 1,344.5 | 1,359.1 | 1,310 | 1,320.9 | -17.3 | -1.3% | 16,610 |
| 2018/10/15 | 1,403.6 | 1,403.6 | 1,332.7 | 1,338.2 | -52.7 | -3.8% | 29,260 |
| 2018/10/12 | 1,363.6 | 1,431.8 | 1,363.6 | 1,390.9 | +14.5 | +1.1% | 14,960 |
| 2018/10/11 | 1,371.8 | 1,427.3 | 1,369.1 | 1,376.4 | -65.4 | -4.5% | 21,230 |
| 2018/10/10 | 1,433.6 | 1,453.6 | 1,423.6 | 1,441.8 | ±0 | ±0% | 12,100 |
| 2018/10/09 | 1,438.2 | 1,445.5 | 1,420 | 1,441.8 | +3.6 | +0.3% | 12,430 |
| 2018/10/05 | 1,458.2 | 1,468.2 | 1,434.5 | 1,438.2 | -40.9 | -2.8% | 22,110 |
| 2018/10/04 | 1,526.4 | 1,526.4 | 1,460.9 | 1,479.1 | -30 | -2% | 22,220 |
| 2018/10/03 | 1,499.1 | 1,529.1 | 1,499.1 | 1,509.1 | +10 | +0.7% | 17,930 |
| 2018/10/02 | 1,509.1 | 1,532.7 | 1,499.1 | 1,499.1 | -8.2 | -0.5% | 15,950 |
| 2018/10/01 | 1,499.1 | 1,520.9 | 1,484.5 | 1,507.3 | +11.8 | +0.8% | 7,920 |
1601～
1650
件表示中 / 5582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 | 145,500円 | +3.1% | +6.2% | 1.37% | 29.51倍 | 3.60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 | 143,700円 | +3.2% | -14.6% | 6.12% | 14.92倍 | 0.98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 |
| ＤＮＣ | 65,200円 | -1.6% | -28.8% | 5.83% | 8.79倍 | 0.52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 |
| 関電化 | 82,900円 | +9.1% | +10.9% | 2.17% | 14.43倍 | 0.72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 | 196,200円 | -4.6% | -24.0% | 5.61% | 10.67倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
