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 |
|---|---|---|---|---|---|---|---|
| 2018/08/30 | 1,276.4 | 1,290.9 | 1,268.2 | 1,271.8 | -4.6 | -0.4% | 15,290 |
| 2018/08/29 | 1,272.7 | 1,278.2 | 1,266.4 | 1,276.4 | +6.4 | +0.5% | 9,350 |
| 2018/08/28 | 1,271.8 | 1,272.7 | 1,268.2 | 1,270 | +2.7 | +0.2% | 5,610 |
| 2018/08/27 | 1,266.4 | 1,270 | 1,259.1 | 1,267.3 | +3.7 | +0.3% | 8,470 |
| 2018/08/24 | 1,240.9 | 1,270 | 1,240 | 1,263.6 | +30.9 | +2.5% | 13,640 |
| 2018/08/23 | 1,200 | 1,235.5 | 1,200 | 1,232.7 | +27.2 | +2.3% | 11,770 |
| 2018/08/22 | 1,212.7 | 1,220.9 | 1,200 | 1,205.5 | -11.8 | -1% | 14,630 |
| 2018/08/21 | 1,229.1 | 1,231.8 | 1,213.6 | 1,217.3 | -15.4 | -1.2% | 15,180 |
| 2018/08/20 | 1,228.2 | 1,244.5 | 1,228.2 | 1,232.7 | -0.9 | -0.1% | 9,680 |
| 2018/08/17 | 1,234.5 | 1,238.2 | 1,230 | 1,233.6 | -0.9 | -0.1% | 7,920 |
| 2018/08/16 | 1,256.4 | 1,256.4 | 1,231.8 | 1,234.5 | -28.2 | -2.2% | 22,660 |
| 2018/08/15 | 1,270.9 | 1,275.5 | 1,259.1 | 1,262.7 | -2.8 | -0.2% | 9,900 |
| 2018/08/14 | 1,258.2 | 1,266.4 | 1,242.7 | 1,265.5 | +18.2 | +1.5% | 12,320 |
| 2018/08/13 | 1,284.5 | 1,287.3 | 1,247.3 | 1,247.3 | -33.6 | -2.6% | 16,940 |
| 2018/08/10 | 1,293.6 | 1,294.5 | 1,275.5 | 1,280.9 | -5.5 | -0.4% | 16,280 |
| 2018/08/09 | 1,284.5 | 1,286.4 | 1,272.7 | 1,286.4 | +14.6 | +1.1% | 15,950 |
| 2018/08/08 | 1,259.1 | 1,285.5 | 1,254.5 | 1,271.8 | +9.1 | +0.7% | 20,020 |
| 2018/08/07 | 1,271.8 | 1,285.5 | 1,260 | 1,262.7 | -9.1 | -0.7% | 13,640 |
| 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 |
1701～
1750
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
