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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 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 |
| 2017/10/13 | 1,105 | 1,123.1 | 1,102.5 | 1,113.2 | +23.9 | +2.2% | 48,158 |
| 2017/10/12 | 1,087.6 | 1,093.4 | 1,085.1 | 1,089.3 | +1.7 | +0.2% | 7,986 |
| 2017/10/11 | 1,083.5 | 1,089.3 | 1,083.5 | 1,087.6 | ±0 | ±0% | 5,203 |
| 2017/10/10 | 1,086.8 | 1,090.1 | 1,083.5 | 1,087.6 | -1.7 | -0.2% | 9,075 |
| 2017/10/06 | 1,087.6 | 1,090.9 | 1,082.6 | 1,089.3 | -4.1 | -0.4% | 11,132 |
| 2017/10/05 | 1,092.6 | 1,098.3 | 1,090.9 | 1,093.4 | -3.3 | -0.3% | 8,712 |
| 2017/10/04 | 1,097.5 | 1,102.5 | 1,095 | 1,096.7 | ±0 | ±0% | 10,527 |
| 2017/10/03 | 1,095 | 1,100 | 1,090.9 | 1,096.7 | +8.3 | +0.8% | 15,488 |
| 2017/10/02 | 1,095 | 1,095 | 1,086 | 1,088.4 | +14 | +1.3% | 19,602 |
| 2017/09/29 | 1,074.4 | 1,078.5 | 1,071.9 | 1,074.4 | +5 | +0.5% | 12,705 |
| 2017/09/28 | 1,064.5 | 1,070.2 | 1,064.5 | 1,069.4 | +5.8 | +0.5% | 7,018 |
| 2017/09/27 | 1,062 | 1,065.3 | 1,058.7 | 1,063.6 | +1.6 | +0.2% | 5,566 |
| 2017/09/26 | 1,057.9 | 1,062 | 1,053.7 | 1,062 | +4.1 | +0.4% | 15,488 |
| 2017/09/25 | 1,059.5 | 1,062.8 | 1,054.5 | 1,057.9 | ±0 | ±0% | 14,036 |
| 2017/09/22 | 1,057.9 | 1,065.3 | 1,055.4 | 1,057.9 | -1.6 | -0.2% | 6,292 |
| 2017/09/21 | 1,057 | 1,064.5 | 1,057 | 1,059.5 | +2.5 | +0.2% | 10,648 |
| 2017/09/20 | 1,062 | 1,062 | 1,055.4 | 1,057 | -3.3 | -0.3% | 9,680 |
| 2017/09/19 | 1,056.2 | 1,060.3 | 1,055.4 | 1,060.3 | +4.9 | +0.5% | 13,794 |
| 2017/09/15 | 1,048.8 | 1,056.2 | 1,048.8 | 1,055.4 | -1.6 | -0.2% | 4,961 |
| 2017/09/14 | 1,050.4 | 1,057.9 | 1,047.1 | 1,057 | +3.3 | +0.3% | 11,132 |
| 2017/09/13 | 1,058.7 | 1,062.8 | 1,053.7 | 1,053.7 | -6.6 | -0.6% | 8,954 |
| 2017/09/12 | 1,065.3 | 1,066.1 | 1,060.3 | 1,060.3 | +2.4 | +0.2% | 8,954 |
| 2017/09/11 | 1,065.3 | 1,065.3 | 1,057 | 1,057.9 | +9.1 | +0.9% | 13,915 |
| 2017/09/08 | 1,065.3 | 1,065.3 | 1,048.8 | 1,048.8 | +0.9 | +0.1% | 22,385 |
| 2017/09/07 | 1,053.7 | 1,054.5 | 1,046.3 | 1,047.9 | -5 | -0.5% | 5,445 |
| 2017/09/06 | 1,047.9 | 1,061.2 | 1,046.3 | 1,052.9 | +5 | +0.5% | 7,502 |
| 2017/09/05 | 1,074.4 | 1,074.4 | 1,043 | 1,047.9 | -26.5 | -2.5% | 15,004 |
| 2017/09/04 | 1,074.4 | 1,074.4 | 1,066.1 | 1,074.4 | +3.3 | +0.3% | 17,303 |
| 2017/09/01 | 1,057.9 | 1,071.9 | 1,052.1 | 1,071.1 | +21.5 | +2% | 16,577 |
| 2017/08/31 | 1,032.2 | 1,052.9 | 1,028.9 | 1,049.6 | +19.8 | +1.9% | 21,054 |
| 2017/08/30 | 1,033.1 | 1,035.5 | 1,029.8 | 1,029.8 | +1.7 | +0.2% | 6,655 |
| 2017/08/29 | 1,036.4 | 1,036.4 | 1,026.4 | 1,028.1 | -8.3 | -0.8% | 5,082 |
| 2017/08/28 | 1,033.1 | 1,036.4 | 1,026.4 | 1,036.4 | +8.3 | +0.8% | 12,947 |
1901～
1950
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
