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 |
|---|---|---|---|---|---|---|---|
| 2018/05/28 | 1,423.6 | 1,427.3 | 1,414.5 | 1,415.5 | -0.9 | -0.1% | 5,830 |
| 2018/05/25 | 1,423.6 | 1,429.1 | 1,414.5 | 1,416.4 | -13.6 | -1% | 11,770 |
| 2018/05/24 | 1,419.1 | 1,448.2 | 1,419.1 | 1,430 | +0.9 | +0.1% | 18,590 |
| 2018/05/23 | 1,440.9 | 1,444.5 | 1,423.6 | 1,429.1 | -13.6 | -0.9% | 22,110 |
| 2018/05/22 | 1,460.9 | 1,460.9 | 1,432.7 | 1,442.7 | -23.7 | -1.6% | 29,700 |
| 2018/05/21 | 1,479.1 | 1,496.4 | 1,460.9 | 1,466.4 | -11.8 | -0.8% | 27,610 |
| 2018/05/18 | 1,454.5 | 1,484.5 | 1,454.5 | 1,478.2 | +26.4 | +1.8% | 20,570 |
| 2018/05/17 | 1,451.8 | 1,455.5 | 1,443.6 | 1,451.8 | +0.9 | +0.1% | 13,970 |
| 2018/05/16 | 1,454.5 | 1,461.8 | 1,446.4 | 1,450.9 | -0.9 | -0.1% | 12,650 |
| 2018/05/15 | 1,489.1 | 1,489.1 | 1,447.3 | 1,451.8 | -36.4 | -2.4% | 18,370 |
| 2018/05/14 | 1,462.7 | 1,494.5 | 1,452.7 | 1,488.2 | +16.4 | +1.1% | 24,970 |
| 2018/05/11 | 1,413.6 | 1,480.9 | 1,413.6 | 1,471.8 | +41.8 | +2.9% | 39,160 |
| 2018/05/10 | 1,439.1 | 1,460.9 | 1,413.6 | 1,430 | -24.5 | -1.7% | 35,420 |
| 2018/05/09 | 1,482.7 | 1,490 | 1,432.7 | 1,454.5 | -46.4 | -3.1% | 76,780 |
| 2018/05/08 | 1,511.8 | 1,514.5 | 1,487.3 | 1,500.9 | -4.6 | -0.3% | 29,480 |
| 2018/05/07 | 1,500 | 1,507.3 | 1,471.8 | 1,505.5 | +1.9 | +0.1% | 31,570 |
| 2018/05/02 | 1,514.5 | 1,517.3 | 1,491.8 | 1,503.6 | -14.6 | -1% | 24,420 |
| 2018/05/01 | 1,533.6 | 1,533.6 | 1,513.6 | 1,518.2 | -10.9 | -0.7% | 9,680 |
| 2018/04/27 | 1,536.4 | 1,536.4 | 1,518.2 | 1,529.1 | +6.4 | +0.4% | 8,690 |
| 2018/04/26 | 1,518.2 | 1,527.3 | 1,516.4 | 1,522.7 | +2.7 | +0.2% | 20,680 |
| 2018/04/25 | 1,522.7 | 1,530.9 | 1,517.3 | 1,520 | +1.8 | +0.1% | 10,890 |
| 2018/04/24 | 1,520.9 | 1,526.4 | 1,512.7 | 1,518.2 | -5.4 | -0.4% | 8,250 |
| 2018/04/23 | 1,524.5 | 1,532.7 | 1,502.7 | 1,523.6 | -1.9 | -0.1% | 11,550 |
| 2018/04/20 | 1,510 | 1,536.4 | 1,510 | 1,525.5 | ±0 | ±0% | 15,070 |
| 2018/04/19 | 1,508.2 | 1,530.9 | 1,507.3 | 1,525.5 | +11 | +0.7% | 19,030 |
| 2018/04/18 | 1,518.2 | 1,525.5 | 1,506.4 | 1,514.5 | -15.5 | -1% | 21,230 |
| 2018/04/17 | 1,527.3 | 1,530.9 | 1,506.4 | 1,530 | ±0 | ±0% | 20,130 |
| 2018/04/16 | 1,537.3 | 1,546.4 | 1,528.2 | 1,530 | -10.9 | -0.7% | 14,190 |
| 2018/04/13 | 1,559.1 | 1,563.6 | 1,529.1 | 1,540.9 | -14.6 | -0.9% | 26,510 |
| 2018/04/12 | 1,545.5 | 1,571.8 | 1,545.5 | 1,555.5 | +17.3 | +1.1% | 23,760 |
| 2018/04/11 | 1,629.1 | 1,634.5 | 1,534.5 | 1,538.2 | -90 | -5.5% | 65,120 |
| 2018/04/10 | 1,609.1 | 1,667.3 | 1,609.1 | 1,628.2 | +22.7 | +1.4% | 46,640 |
| 2018/04/09 | 1,570 | 1,613.6 | 1,569.1 | 1,605.5 | +35.5 | +2.3% | 33,440 |
| 2018/04/06 | 1,550.9 | 1,580 | 1,547.3 | 1,570 | +10 | +0.6% | 19,690 |
| 2018/04/05 | 1,555.5 | 1,569.1 | 1,544.5 | 1,560 | +11.8 | +0.8% | 24,970 |
| 2018/04/04 | 1,563.6 | 1,563.6 | 1,530 | 1,548.2 | ±0 | ±0% | 26,620 |
| 2018/04/03 | 1,509.1 | 1,555.5 | 1,504.5 | 1,548.2 | +34.6 | +2.3% | 26,070 |
| 2018/04/02 | 1,519.1 | 1,526.4 | 1,500.9 | 1,513.6 | -5.5 | -0.4% | 19,470 |
| 2018/03/30 | 1,535.5 | 1,535.5 | 1,507.3 | 1,519.1 | -12.7 | -0.8% | 22,440 |
| 2018/03/29 | 1,526.4 | 1,531.8 | 1,503.6 | 1,531.8 | +19.1 | +1.3% | 23,540 |
| 2018/03/28 | 1,466.4 | 1,531.8 | 1,466.4 | 1,512.7 | -77.4 | -4.9% | 50,930 |
| 2018/03/27 | 1,586.8 | 1,590.1 | 1,571.1 | 1,590.1 | +24.8 | +1.6% | 54,329 |
| 2018/03/26 | 1,532.2 | 1,565.3 | 1,528.9 | 1,565.3 | +20.7 | +1.3% | 46,343 |
| 2018/03/23 | 1,555.4 | 1,574.4 | 1,531.4 | 1,544.6 | -27.3 | -1.7% | 43,318 |
| 2018/03/22 | 1,538 | 1,585.1 | 1,528.9 | 1,571.9 | +25.6 | +1.7% | 40,414 |
| 2018/03/20 | 1,557.9 | 1,557.9 | 1,532.2 | 1,546.3 | -13.2 | -0.8% | 33,396 |
| 2018/03/19 | 1,566.1 | 1,566.9 | 1,550.4 | 1,559.5 | -8.3 | -0.5% | 29,161 |
| 2018/03/16 | 1,571.1 | 1,571.1 | 1,557.9 | 1,567.8 | -3.3 | -0.2% | 30,492 |
| 2018/03/15 | 1,579.3 | 1,583.5 | 1,567.8 | 1,571.1 | -14 | -0.9% | 29,524 |
| 2018/03/14 | 1,593.4 | 1,600.8 | 1,576 | 1,585.1 | -20.7 | -1.3% | 30,008 |
1701～
1750
件表示中 / 5546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 | 145,300円 | +3.1% | +6.2% | 1.38% | 29.47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 |
| 新日製薬 | 221,300円 | +4.9% | +10.2% | 2.35% | 15.09倍 | 2.21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 |
| 関電化 | 83,900円 | +9.1% | +10.9% | 2.15% | 14.61倍 | 0.73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 |
| ステラケミファ | 365,500円 | -0.8% | -6.3% | 4.65% | 15.98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 |
| ＤＮＣ | 63,500円 | -1.6% | -28.8% | 5.98% | 8.69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 |
市場注目の銘柄
チャート関連のコラム
