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 |
|---|---|---|---|---|---|---|---|
| 2019/01/31 | 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 |
| 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 |
1601～
1650
件表示中 / 5613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 | 138,500円 | +3.1% | +6.2% | 1.44% | 28.09倍 | 3.43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 |
| 北興化 | 165,600円 | +2.8% | +0.2% | 2.42% | 11.25倍 | 0.89倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| レック | 121,300円 | +5.6% | +16.5% | 1.65% | 18.80倍 | 1.15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。殺虫剤バルサン事業買収 |
| 東洋合成 | 523,000円 | +7.3% | -24.9% | 0.76% | 18.05倍 | 1.67倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ニチバン | 199,300円 | +4.1% | +15.6% | 2.01% | 20.29倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
