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 |
|---|---|---|---|---|---|---|---|
| 2018/03/13 | 1,578.5 | 1,605.8 | 1,575.2 | 1,605.8 | +27.3 | +1.7% | 31,823 |
| 2018/03/12 | 1,588.4 | 1,595 | 1,571.1 | 1,578.5 | +5.8 | +0.4% | 22,022 |
| 2018/03/09 | 1,611.6 | 1,633.9 | 1,565.3 | 1,572.7 | -23.2 | -1.5% | 50,820 |
| 2018/03/08 | 1,618.2 | 1,618.2 | 1,576.9 | 1,595.9 | -11.5 | -0.7% | 27,588 |
| 2018/03/07 | 1,593.4 | 1,622.3 | 1,580.2 | 1,607.4 | +22.3 | +1.4% | 38,357 |
| 2018/03/06 | 1,578.5 | 1,610.7 | 1,573.6 | 1,585.1 | +18.2 | +1.2% | 33,880 |
| 2018/03/05 | 1,578.5 | 1,591.7 | 1,556.2 | 1,566.9 | -29.8 | -1.9% | 49,852 |
| 2018/03/02 | 1,581 | 1,604.1 | 1,573.6 | 1,596.7 | -11.6 | -0.7% | 36,663 |
| 2018/03/01 | 1,630.6 | 1,630.6 | 1,595.9 | 1,608.3 | -18.1 | -1.1% | 33,759 |
| 2018/02/28 | 1,650.4 | 1,668.6 | 1,626.4 | 1,626.4 | -24 | -1.5% | 52,877 |
| 2018/02/27 | 1,612.4 | 1,650.4 | 1,612.4 | 1,650.4 | +38.8 | +2.4% | 35,332 |
| 2018/02/26 | 1,586.8 | 1,615.7 | 1,567.8 | 1,611.6 | +33.9 | +2.1% | 35,453 |
| 2018/02/23 | 1,596.7 | 1,596.7 | 1,562.8 | 1,577.7 | -20.6 | -1.3% | 42,834 |
| 2018/02/22 | 1,619 | 1,619 | 1,586.8 | 1,598.3 | -22.4 | -1.4% | 25,652 |
| 2018/02/21 | 1,599.2 | 1,643 | 1,584.3 | 1,620.7 | +22.4 | +1.4% | 52,756 |
| 2018/02/20 | 1,561.2 | 1,603.3 | 1,556.2 | 1,598.3 | +42.1 | +2.7% | 36,784 |
| 2018/02/19 | 1,510.7 | 1,558.7 | 1,509.9 | 1,556.2 | +50.4 | +3.3% | 29,887 |
| 2018/02/16 | 1,524.8 | 1,540.5 | 1,504.1 | 1,505.8 | -20.6 | -1.3% | 34,243 |
| 2018/02/15 | 1,488.4 | 1,543.8 | 1,488.4 | 1,526.4 | +28.1 | +1.9% | 36,663 |
| 2018/02/14 | 1,532.2 | 1,543.8 | 1,483.5 | 1,498.3 | -31.5 | -2.1% | 27,467 |
| 2018/02/13 | 1,566.1 | 1,566.9 | 1,528.9 | 1,529.8 | -3.3 | -0.2% | 37,873 |
| 2018/02/09 | 1,487.6 | 1,540.5 | 1,458.7 | 1,533.1 | -31.4 | -2% | 52,272 |
| 2018/02/08 | 1,558.7 | 1,573.6 | 1,558.7 | 1,564.5 | +14.9 | +1% | 34,727 |
| 2018/02/07 | 1,609.1 | 1,627.3 | 1,548.8 | 1,549.6 | +19.8 | +1.3% | 72,963 |
| 2018/02/06 | 1,487.6 | 1,542.1 | 1,405 | 1,529.8 | -119.8 | -7.3% | 157,421 |
| 2018/02/05 | 1,638 | 1,652.9 | 1,628.9 | 1,649.6 | -29.7 | -1.8% | 57,596 |
| 2018/02/02 | 1,692.6 | 1,706.6 | 1,647.1 | 1,679.3 | -16.6 | -1% | 75,383 |
| 2018/02/01 | 1,619.8 | 1,733.1 | 1,565.3 | 1,695.9 | +205 | +13.8% | 284,834 |
| 2018/01/31 | 1,541.3 | 1,545.5 | 1,488.4 | 1,490.9 | -68.6 | -4.4% | 62,073 |
| 2018/01/30 | 1,595 | 1,621.5 | 1,540.5 | 1,559.5 | -19 | -1.2% | 77,803 |
| 2018/01/29 | 1,551.2 | 1,578.5 | 1,546.3 | 1,578.5 | +54.5 | +3.6% | 37,873 |
| 2018/01/26 | 1,552.9 | 1,576 | 1,521.5 | 1,524 | -4.1 | -0.3% | 65,824 |
| 2018/01/25 | 1,481 | 1,529.8 | 1,481 | 1,528.1 | +47.1 | +3.2% | 38,115 |
| 2018/01/24 | 1,452.9 | 1,494.2 | 1,452.9 | 1,481 | +32.2 | +2.2% | 50,215 |
| 2018/01/23 | 1,441.3 | 1,450.4 | 1,435.5 | 1,448.8 | +23.2 | +1.6% | 21,780 |
| 2018/01/22 | 1,426.4 | 1,435.5 | 1,414 | 1,425.6 | +11.6 | +0.8% | 29,040 |
| 2018/01/19 | 1,416.5 | 1,420.7 | 1,410.7 | 1,414 | -1.7 | -0.1% | 28,193 |
| 2018/01/18 | 1,461.2 | 1,461.2 | 1,414 | 1,415.7 | -33.1 | -2.3% | 62,920 |
| 2018/01/17 | 1,446.3 | 1,462 | 1,443 | 1,448.8 | +2.5 | +0.2% | 31,702 |
| 2018/01/16 | 1,433.9 | 1,452.9 | 1,431.4 | 1,446.3 | +19 | +1.3% | 41,261 |
| 2018/01/15 | 1,425.6 | 1,438 | 1,423.1 | 1,427.3 | +1.7 | +0.1% | 36,905 |
| 2018/01/12 | 1,421.5 | 1,436.4 | 1,410.7 | 1,425.6 | +4.1 | +0.3% | 38,599 |
| 2018/01/11 | 1,397.5 | 1,421.5 | 1,395 | 1,421.5 | +28.9 | +2.1% | 35,574 |
| 2018/01/10 | 1,387.6 | 1,413.2 | 1,381 | 1,392.6 | +4.2 | +0.3% | 44,165 |
| 2018/01/09 | 1,364.5 | 1,390.1 | 1,357 | 1,388.4 | +23.9 | +1.8% | 39,446 |
| 2018/01/05 | 1,365.3 | 1,365.3 | 1,350.4 | 1,364.5 | -0.8 | -0.1% | 27,104 |
| 2018/01/04 | 1,340.5 | 1,365.3 | 1,338 | 1,365.3 | +27.3 | +2% | 40,777 |
| 2017/12/29 | 1,338 | 1,346.3 | 1,334.7 | 1,338 | +2.5 | +0.2% | 23,111 |
| 2017/12/28 | 1,352.1 | 1,352.1 | 1,333.9 | 1,335.5 | -23.2 | -1.7% | 34,364 |
| 2017/12/27 | 1,335.5 | 1,360.3 | 1,332.2 | 1,358.7 | +26.5 | +2% | 20,086 |
1751～
1800
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
