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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 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 |
| 2018/09/28 | 1,500 | 1,526.4 | 1,491.8 | 1,495.5 | -3.6 | -0.2% | 11,770 |
| 2018/09/27 | 1,499.1 | 1,539.1 | 1,490.9 | 1,499.1 | -21.8 | -1.4% | 27,280 |
| 2018/09/26 | 1,499.1 | 1,525.5 | 1,482.7 | 1,520.9 | +21.8 | +1.5% | 23,430 |
| 2018/09/25 | 1,433.6 | 1,499.1 | 1,431.8 | 1,499.1 | +63.6 | +4.4% | 38,830 |
| 2018/09/21 | 1,428.2 | 1,454.5 | 1,414.5 | 1,435.5 | +7.3 | +0.5% | 20,240 |
| 2018/09/20 | 1,428.2 | 1,450.9 | 1,415.5 | 1,428.2 | -10 | -0.7% | 18,150 |
| 2018/09/19 | 1,418.2 | 1,454.5 | 1,418.2 | 1,438.2 | +23.7 | +1.7% | 28,160 |
| 2018/09/18 | 1,406.4 | 1,414.5 | 1,392.7 | 1,414.5 | +19 | +1.4% | 14,300 |
| 2018/09/14 | 1,409.1 | 1,425.5 | 1,394.5 | 1,395.5 | -11.8 | -0.8% | 21,560 |
| 2018/09/13 | 1,389.1 | 1,439.1 | 1,383.6 | 1,407.3 | +30.9 | +2.2% | 22,990 |
| 2018/09/12 | 1,359.1 | 1,379.1 | 1,330 | 1,376.4 | +12.8 | +0.9% | 22,000 |
| 2018/09/11 | 1,380 | 1,404.5 | 1,363.6 | 1,363.6 | -44.6 | -3.2% | 32,340 |
| 2018/09/10 | 1,302.7 | 1,456.4 | 1,294.5 | 1,408.2 | +108.2 | +8.3% | 69,630 |
| 2018/09/07 | 1,295.5 | 1,302.7 | 1,290 | 1,300 | +10.9 | +0.8% | 14,080 |
| 2018/09/06 | 1,292.7 | 1,294.5 | 1,270.9 | 1,289.1 | -3.6 | -0.3% | 12,650 |
| 2018/09/05 | 1,302.7 | 1,302.7 | 1,282.7 | 1,292.7 | -3.7 | -0.3% | 20,790 |
| 2018/09/04 | 1,290 | 1,304.5 | 1,279.1 | 1,296.4 | +20 | +1.6% | 14,410 |
| 2018/09/03 | 1,295.5 | 1,300.9 | 1,265.5 | 1,276.4 | -8.1 | -0.6% | 14,300 |
| 2018/08/31 | 1,270 | 1,291.8 | 1,264.5 | 1,284.5 | +12.7 | +1% | 11,880 |
1651～
1700
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
