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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 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 |
| 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 |
1801～
1850
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
