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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 1,300 | 1,300 | 1,270.9 | 1,271.8 | -11.8 | -0.9% | 17,930 |
| 2018/08/03 | 1,309.1 | 1,310 | 1,281.8 | 1,283.6 | -20.9 | -1.6% | 17,490 |
| 2018/08/02 | 1,317.3 | 1,317.3 | 1,304.5 | 1,304.5 | -2.8 | -0.2% | 11,330 |
| 2018/08/01 | 1,302.7 | 1,312.7 | 1,302.7 | 1,307.3 | -7.2 | -0.5% | 10,340 |
| 2018/07/31 | 1,328.2 | 1,338.2 | 1,302.7 | 1,314.5 | -22.8 | -1.7% | 22,220 |
| 2018/07/30 | 1,354.5 | 1,358.2 | 1,331.8 | 1,337.3 | -17.2 | -1.3% | 13,310 |
| 2018/07/27 | 1,334.5 | 1,361.8 | 1,333.6 | 1,354.5 | +10 | +0.7% | 14,410 |
| 2018/07/26 | 1,330.9 | 1,350.9 | 1,330.9 | 1,344.5 | +13.6 | +1% | 10,450 |
| 2018/07/25 | 1,321.8 | 1,340.9 | 1,321.8 | 1,330.9 | +22.7 | +1.7% | 8,140 |
| 2018/07/24 | 1,317.3 | 1,321.8 | 1,305.5 | 1,308.2 | +6.4 | +0.5% | 4,620 |
| 2018/07/23 | 1,299.1 | 1,311.8 | 1,299.1 | 1,301.8 | +10 | +0.8% | 7,480 |
| 2018/07/20 | 1,318.2 | 1,332.7 | 1,291.8 | 1,291.8 | -37.3 | -2.8% | 19,470 |
| 2018/07/19 | 1,352.7 | 1,359.1 | 1,328.2 | 1,329.1 | -23.6 | -1.7% | 8,910 |
| 2018/07/18 | 1,346.4 | 1,354.5 | 1,342.7 | 1,352.7 | +25.4 | +1.9% | 9,570 |
| 2018/07/17 | 1,309.1 | 1,328.2 | 1,309.1 | 1,327.3 | +20.9 | +1.6% | 9,020 |
| 2018/07/13 | 1,296.4 | 1,318.2 | 1,284.5 | 1,306.4 | +5.5 | +0.4% | 8,250 |
| 2018/07/12 | 1,290.9 | 1,331.8 | 1,290.9 | 1,300.9 | +15.4 | +1.2% | 13,310 |
| 2018/07/11 | 1,290.9 | 1,299.1 | 1,273.6 | 1,285.5 | -5.4 | -0.4% | 14,960 |
| 2018/07/10 | 1,294.5 | 1,308.2 | 1,290.9 | 1,290.9 | -2.7 | -0.2% | 11,770 |
| 2018/07/09 | 1,314.5 | 1,314.5 | 1,293.6 | 1,293.6 | -20 | -1.5% | 12,100 |
| 2018/07/06 | 1,310 | 1,325.5 | 1,306.4 | 1,313.6 | +3.6 | +0.3% | 11,660 |
| 2018/07/05 | 1,315.5 | 1,331.8 | 1,304.5 | 1,310 | -19.1 | -1.4% | 13,420 |
| 2018/07/04 | 1,290.9 | 1,333.6 | 1,280 | 1,329.1 | +33.6 | +2.6% | 15,070 |
| 2018/07/03 | 1,329.1 | 1,340 | 1,291.8 | 1,295.5 | -32.7 | -2.5% | 23,540 |
| 2018/07/02 | 1,363.6 | 1,367.3 | 1,327.3 | 1,328.2 | -35.4 | -2.6% | 22,880 |
| 2018/06/29 | 1,363.6 | 1,372.7 | 1,362.7 | 1,363.6 | -5.5 | -0.4% | 8,470 |
| 2018/06/28 | 1,364.5 | 1,370.9 | 1,354.5 | 1,369.1 | ±0 | ±0% | 11,770 |
| 2018/06/27 | 1,346.4 | 1,370 | 1,346.4 | 1,369.1 | +22.7 | +1.7% | 6,930 |
| 2018/06/26 | 1,346.4 | 1,372.7 | 1,342.7 | 1,346.4 | -18.1 | -1.3% | 13,420 |
| 2018/06/25 | 1,365.5 | 1,370 | 1,350.9 | 1,364.5 | -10 | -0.7% | 15,950 |
| 2018/06/22 | 1,341.8 | 1,377.3 | 1,341.8 | 1,374.5 | +27.2 | +2% | 13,090 |
| 2018/06/21 | 1,347.3 | 1,360 | 1,341.8 | 1,347.3 | ±0 | ±0% | 13,420 |
| 2018/06/20 | 1,345.5 | 1,350.9 | 1,342.7 | 1,347.3 | +1.8 | +0.1% | 12,100 |
| 2018/06/19 | 1,357.3 | 1,370.9 | 1,345.5 | 1,345.5 | -11.8 | -0.9% | 21,670 |
| 2018/06/18 | 1,372.7 | 1,372.7 | 1,351.8 | 1,357.3 | -5.4 | -0.4% | 14,960 |
| 2018/06/15 | 1,373.6 | 1,379.1 | 1,360.9 | 1,362.7 | -9.1 | -0.7% | 13,750 |
| 2018/06/14 | 1,377.3 | 1,388.2 | 1,371.8 | 1,371.8 | -14.6 | -1.1% | 13,090 |
| 2018/06/13 | 1,366.4 | 1,390 | 1,366.4 | 1,386.4 | +17.3 | +1.3% | 9,570 |
| 2018/06/12 | 1,400 | 1,404.5 | 1,361.8 | 1,369.1 | -24.5 | -1.8% | 17,820 |
| 2018/06/11 | 1,370.9 | 1,425.5 | 1,370.9 | 1,393.6 | +22.7 | +1.7% | 24,090 |
| 2018/06/08 | 1,345.5 | 1,380.9 | 1,345.5 | 1,370.9 | +3.6 | +0.3% | 22,000 |
| 2018/06/07 | 1,344.5 | 1,370 | 1,344.5 | 1,367.3 | +23.7 | +1.8% | 22,220 |
| 2018/06/06 | 1,377.3 | 1,377.3 | 1,330 | 1,343.6 | -32.8 | -2.4% | 34,320 |
| 2018/06/05 | 1,387.3 | 1,387.3 | 1,368.2 | 1,376.4 | -8.1 | -0.6% | 13,090 |
| 2018/06/04 | 1,397.3 | 1,406.4 | 1,375.5 | 1,384.5 | +7.2 | +0.5% | 16,280 |
| 2018/06/01 | 1,375.5 | 1,396.4 | 1,368.2 | 1,377.3 | +1.8 | +0.1% | 17,160 |
| 2018/05/31 | 1,352.7 | 1,382.7 | 1,348.2 | 1,375.5 | +29.1 | +2.2% | 26,620 |
| 2018/05/30 | 1,370.9 | 1,370.9 | 1,345.5 | 1,346.4 | -37.2 | -2.7% | 24,970 |
| 2018/05/29 | 1,415.5 | 1,415.5 | 1,380.9 | 1,383.6 | -31.9 | -2.3% | 17,160 |
| 2018/05/28 | 1,423.6 | 1,427.3 | 1,414.5 | 1,415.5 | -0.9 | -0.1% | 5,830 |
1651～
1700
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
