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 |
|---|---|---|---|---|---|---|---|
| 2018/06/20 | 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 |
| 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 |
1751～
1800
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
