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 |
|---|---|---|---|---|---|---|---|
| 2017/08/01 | 1,019.8 | 1,038.8 | 1,014.9 | 1,038.8 | +27.2 | +2.7% | 22,022 |
| 2017/07/31 | 1,019.8 | 1,021.5 | 1,009.9 | 1,011.6 | -8.2 | -0.8% | 10,890 |
| 2017/07/28 | 1,012.4 | 1,028.9 | 1,012.4 | 1,019.8 | -1.7 | -0.2% | 12,826 |
| 2017/07/27 | 1,010.7 | 1,028.9 | 1,010.7 | 1,021.5 | +5.8 | +0.6% | 10,527 |
| 2017/07/26 | 1,014.9 | 1,019 | 1,008.3 | 1,015.7 | +7.4 | +0.7% | 11,979 |
| 2017/07/25 | 1,006.6 | 1,011.6 | 1,006.6 | 1,008.3 | +5.8 | +0.6% | 9,801 |
| 2017/07/24 | 996.7 | 1,016.5 | 996.7 | 1,002.5 | +5.8 | +0.6% | 9,559 |
| 2017/07/21 | 992.6 | 1,000 | 992.6 | 996.7 | +4.1 | +0.4% | 8,470 |
| 2017/07/20 | 988.4 | 995.9 | 988.4 | 992.6 | +5 | +0.5% | 10,285 |
| 2017/07/19 | 995.9 | 997.5 | 984.3 | 987.6 | -5.8 | -0.6% | 35,090 |
| 2017/07/18 | 1,001.7 | 1,002.5 | 993.4 | 993.4 | -8.3 | -0.8% | 10,648 |
| 2017/07/14 | 1,000.8 | 1,005.8 | 999.2 | 1,001.7 | ±0 | ±0% | 6,050 |
| 2017/07/13 | 1,000 | 1,005 | 1,000 | 1,001.7 | +1.7 | +0.2% | 5,324 |
| 2017/07/12 | 1,005 | 1,005 | 996.7 | 1,000 | +0.8 | +0.1% | 10,648 |
| 2017/07/11 | 1,000 | 1,016.5 | 998.3 | 999.2 | -9.1 | -0.9% | 13,673 |
| 2017/07/10 | 1,012.4 | 1,016.5 | 1,008.3 | 1,008.3 | +2.5 | +0.2% | 6,534 |
| 2017/07/07 | 1,009.9 | 1,015.7 | 1,005.8 | 1,005.8 | -7.4 | -0.7% | 11,132 |
| 2017/07/06 | 1,018.2 | 1,024.8 | 1,013.2 | 1,013.2 | -5 | -0.5% | 6,897 |
| 2017/07/05 | 1,014 | 1,027.3 | 1,004.1 | 1,018.2 | ±0 | ±0% | 18,392 |
| 2017/07/04 | 1,032.2 | 1,038.8 | 1,012.4 | 1,018.2 | -14 | -1.4% | 14,520 |
| 2017/07/03 | 1,033.1 | 1,034.7 | 1,028.1 | 1,032.2 | +3.3 | +0.3% | 7,623 |
| 2017/06/30 | 1,042.1 | 1,042.1 | 1,027.3 | 1,028.9 | -7.5 | -0.7% | 5,929 |
| 2017/06/29 | 1,034.7 | 1,038.8 | 1,028.9 | 1,036.4 | +1.7 | +0.2% | 8,228 |
| 2017/06/28 | 1,051.2 | 1,054.5 | 1,005 | 1,034.7 | -16.5 | -1.6% | 19,723 |
| 2017/06/27 | 1,049.6 | 1,053.7 | 1,041.3 | 1,051.2 | +1.6 | +0.2% | 8,954 |
| 2017/06/26 | 1,057.9 | 1,057.9 | 1,049.6 | 1,049.6 | -4.1 | -0.4% | 11,011 |
| 2017/06/23 | 1,057 | 1,057.9 | 1,045.5 | 1,053.7 | +2.5 | +0.2% | 10,164 |
| 2017/06/22 | 1,057.9 | 1,057.9 | 1,047.9 | 1,051.2 | -3.3 | -0.3% | 11,011 |
| 2017/06/21 | 1,057.9 | 1,059.5 | 1,053.7 | 1,054.5 | ±0 | ±0% | 9,801 |
| 2017/06/20 | 1,041.3 | 1,062.8 | 1,036.4 | 1,054.5 | +15.7 | +1.5% | 20,086 |
| 2017/06/19 | 1,033.9 | 1,041.3 | 1,027.3 | 1,038.8 | +11.5 | +1.1% | 17,061 |
| 2017/06/16 | 1,031.4 | 1,031.4 | 1,024.8 | 1,027.3 | ±0 | ±0% | 10,527 |
| 2017/06/15 | 1,025.6 | 1,029.8 | 1,024.8 | 1,027.3 | +7.5 | +0.7% | 12,947 |
| 2017/06/14 | 1,016.5 | 1,028.1 | 1,009.9 | 1,019.8 | +3.3 | +0.3% | 13,794 |
| 2017/06/13 | 1,005 | 1,017.4 | 1,003.3 | 1,016.5 | +11.5 | +1.1% | 5,687 |
| 2017/06/12 | 1,008.3 | 1,009.9 | 996.7 | 1,005 | -5.7 | -0.6% | 12,826 |
| 2017/06/09 | 1,004.1 | 1,019.8 | 1,004.1 | 1,010.7 | +4.1 | +0.4% | 14,278 |
| 2017/06/08 | 1,010.7 | 1,018.2 | 1,006.6 | 1,006.6 | -6.6 | -0.7% | 8,228 |
| 2017/06/07 | 1,014.9 | 1,019.8 | 1,003.3 | 1,013.2 | -1.7 | -0.2% | 15,972 |
| 2017/06/06 | 1,027.3 | 1,027.3 | 1,014.9 | 1,014.9 | -9.9 | -1% | 11,737 |
| 2017/06/05 | 1,020.7 | 1,029.8 | 1,016.5 | 1,024.8 | +5.8 | +0.6% | 14,278 |
| 2017/06/02 | 1,014.9 | 1,019 | 1,003.3 | 1,019 | +13.2 | +1.3% | 19,118 |
| 2017/06/01 | 997.5 | 1,009.9 | 995 | 1,005.8 | +10.8 | +1.1% | 13,552 |
| 2017/05/31 | 1,000 | 1,002.5 | 993.4 | 995 | -0.9 | -0.1% | 11,253 |
| 2017/05/30 | 986 | 995.9 | 981.8 | 995.9 | +14.9 | +1.5% | 12,221 |
| 2017/05/29 | 975.2 | 981.8 | 971.1 | 981 | +6.6 | +0.7% | 9,317 |
| 2017/05/26 | 986.8 | 989.3 | 973.6 | 974.4 | -12.4 | -1.3% | 13,431 |
| 2017/05/25 | 996.7 | 996.7 | 986.8 | 986.8 | -4.9 | -0.5% | 8,591 |
| 2017/05/24 | 991.7 | 995 | 981.8 | 991.7 | +3.3 | +0.3% | 7,139 |
| 2017/05/23 | 982.6 | 990.9 | 977.7 | 988.4 | +14 | +1.4% | 14,883 |
1901～
1950
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
