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 |
|---|---|---|---|---|---|---|---|
| 2018/01/24 | 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 |
| 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 |
1851～
1900
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 | 140,300円 | +3.1% | +6.2% | 1.43% | 28.46倍 | 3.47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 | 164,700円 | +2.8% | +0.2% | 2.43% | 11.19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 | 120,300円 | +5.6% | +16.5% | 1.66% | 18.65倍 | 1.14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 | 519,000円 | +7.3% | -24.9% | 0.77% | 17.91倍 | 1.66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 | 200,000円 | +4.1% | +15.6% | 2.00% | 20.36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
