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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 1,332.2 | 1,361.2 | 1,331.4 | 1,332.2 | +1.6 | +0.1% | 25,531 |
| 2017/12/25 | 1,330.6 | 1,350.4 | 1,325.6 | 1,330.6 | ±0 | ±0% | 21,780 |
| 2017/12/22 | 1,328.9 | 1,339.7 | 1,314 | 1,330.6 | +3.3 | +0.2% | 23,474 |
| 2017/12/21 | 1,326.4 | 1,332.2 | 1,321.5 | 1,327.3 | -1.6 | -0.1% | 19,602 |
| 2017/12/20 | 1,314 | 1,338 | 1,314 | 1,328.9 | +10.7 | +0.8% | 24,684 |
| 2017/12/19 | 1,328.1 | 1,328.1 | 1,315.7 | 1,318.2 | +2.5 | +0.2% | 29,645 |
| 2017/12/18 | 1,346.3 | 1,364.5 | 1,309.1 | 1,315.7 | -19 | -1.4% | 57,112 |
| 2017/12/15 | 1,352.1 | 1,366.1 | 1,323.1 | 1,334.7 | -22.3 | -1.6% | 65,582 |
| 2017/12/14 | 1,362.8 | 1,362.8 | 1,330.6 | 1,357 | +3.3 | +0.2% | 47,311 |
| 2017/12/13 | 1,291.7 | 1,363.6 | 1,290.9 | 1,353.7 | +66.1 | +5.1% | 93,896 |
| 2017/12/12 | 1,277.7 | 1,298.3 | 1,261.2 | 1,287.6 | +11.6 | +0.9% | 39,809 |
| 2017/12/11 | 1,267.8 | 1,277.7 | 1,259.5 | 1,276 | +20.6 | +1.6% | 17,303 |
| 2017/12/08 | 1,252.9 | 1,285.1 | 1,252.9 | 1,255.4 | -24.8 | -1.9% | 48,884 |
| 2017/12/07 | 1,262 | 1,290.9 | 1,260.3 | 1,280.2 | +28.1 | +2.2% | 22,264 |
| 2017/12/06 | 1,286 | 1,292.6 | 1,252.1 | 1,252.1 | -29.7 | -2.3% | 46,343 |
| 2017/12/05 | 1,295 | 1,299.2 | 1,276.9 | 1,281.8 | -0.8 | -0.1% | 41,987 |
| 2017/12/04 | 1,277.7 | 1,283.5 | 1,264.5 | 1,282.6 | +24.7 | +2% | 33,517 |
| 2017/12/01 | 1,242.1 | 1,270.2 | 1,241.3 | 1,257.9 | +15.8 | +1.3% | 33,759 |
| 2017/11/30 | 1,237.2 | 1,247.9 | 1,228.1 | 1,242.1 | +10.7 | +0.9% | 20,933 |
| 2017/11/29 | 1,234.7 | 1,242.1 | 1,229.8 | 1,231.4 | +5 | +0.4% | 17,303 |
| 2017/11/28 | 1,243 | 1,249.6 | 1,224 | 1,226.4 | -16.6 | -1.3% | 34,727 |
| 2017/11/27 | 1,243 | 1,247.9 | 1,233.9 | 1,243 | +1.7 | +0.1% | 17,666 |
| 2017/11/24 | 1,236.4 | 1,246.3 | 1,223.1 | 1,241.3 | +19 | +1.6% | 15,609 |
| 2017/11/22 | 1,240.5 | 1,240.5 | 1,222.3 | 1,222.3 | -6.6 | -0.5% | 18,876 |
| 2017/11/21 | 1,223.1 | 1,232.2 | 1,215.7 | 1,228.9 | +14.9 | +1.2% | 14,883 |
| 2017/11/20 | 1,190.1 | 1,224.8 | 1,187.6 | 1,214 | +23.9 | +2% | 22,990 |
| 2017/11/17 | 1,218.2 | 1,219.8 | 1,178.5 | 1,190.1 | -14.9 | -1.2% | 33,154 |
| 2017/11/16 | 1,170.2 | 1,222.3 | 1,164.5 | 1,205 | +33.1 | +2.8% | 34,243 |
| 2017/11/15 | 1,215.7 | 1,220.7 | 1,158.7 | 1,171.9 | -47.1 | -3.9% | 52,030 |
| 2017/11/14 | 1,223.1 | 1,228.1 | 1,206.6 | 1,219 | +2.5 | +0.2% | 16,214 |
| 2017/11/13 | 1,232.2 | 1,232.2 | 1,205 | 1,216.5 | -15.7 | -1.3% | 19,602 |
| 2017/11/10 | 1,236.4 | 1,236.4 | 1,209.1 | 1,232.2 | -13.3 | -1.1% | 21,054 |
| 2017/11/09 | 1,206.6 | 1,272.7 | 1,204.1 | 1,245.5 | +48 | +4% | 52,393 |
| 2017/11/08 | 1,181.8 | 1,205.8 | 1,177.7 | 1,197.5 | +10.7 | +0.9% | 26,499 |
| 2017/11/07 | 1,206.6 | 1,206.6 | 1,174.4 | 1,186.8 | -22.3 | -1.8% | 35,211 |
| 2017/11/06 | 1,198.3 | 1,234.7 | 1,198.3 | 1,209.1 | +13.2 | +1.1% | 31,702 |
| 2017/11/02 | 1,192.6 | 1,198.3 | 1,184.3 | 1,195.9 | +3.3 | +0.3% | 17,545 |
| 2017/11/01 | 1,181.8 | 1,195.9 | 1,176.9 | 1,192.6 | +10.8 | +0.9% | 24,079 |
| 2017/10/31 | 1,177.7 | 1,181.8 | 1,165.3 | 1,181.8 | +5.8 | +0.5% | 19,844 |
| 2017/10/30 | 1,181.8 | 1,181.8 | 1,170.2 | 1,176 | -5.8 | -0.5% | 25,289 |
| 2017/10/27 | 1,176.9 | 1,183.5 | 1,169.4 | 1,181.8 | +6.6 | +0.6% | 16,093 |
| 2017/10/26 | 1,157 | 1,179.3 | 1,157 | 1,175.2 | +21.5 | +1.9% | 27,830 |
| 2017/10/25 | 1,149.6 | 1,157 | 1,148.8 | 1,153.7 | +4.1 | +0.4% | 11,979 |
| 2017/10/24 | 1,155.4 | 1,163.6 | 1,143.8 | 1,149.6 | +0.8 | +0.1% | 38,236 |
| 2017/10/23 | 1,133.1 | 1,148.8 | 1,133.1 | 1,148.8 | +15.7 | +1.4% | 17,545 |
| 2017/10/20 | 1,116.5 | 1,148.8 | 1,105.8 | 1,133.1 | +21.5 | +1.9% | 34,243 |
| 2017/10/19 | 1,112.4 | 1,119.8 | 1,107.4 | 1,111.6 | -6.6 | -0.6% | 14,399 |
| 2017/10/18 | 1,128.1 | 1,128.1 | 1,114 | 1,118.2 | -9.9 | -0.9% | 14,157 |
| 2017/10/17 | 1,136.4 | 1,137.2 | 1,127.3 | 1,128.1 | -6.6 | -0.6% | 20,933 |
| 2017/10/16 | 1,114 | 1,138.8 | 1,114 | 1,134.7 | +21.5 | +1.9% | 32,549 |
1801～
1850
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
