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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,639 | 1,650 | 1,630 | 1,630 | -9 | -0.5% | 16,500 |
| 2024/11/20 | 1,635 | 1,644 | 1,632 | 1,639 | ±0 | ±0% | 8,200 |
| 2024/11/19 | 1,632 | 1,643 | 1,625 | 1,639 | +10 | +0.6% | 12,300 |
| 2024/11/18 | 1,623 | 1,645 | 1,621 | 1,629 | +6 | +0.4% | 11,800 |
| 2024/11/15 | 1,633 | 1,637 | 1,617 | 1,623 | -10 | -0.6% | 10,200 |
| 2024/11/14 | 1,580 | 1,640 | 1,580 | 1,633 | +58 | +3.7% | 33,500 |
| 2024/11/13 | 1,613 | 1,614 | 1,575 | 1,575 | -26 | -1.6% | 42,900 |
| 2024/11/12 | 1,625 | 1,630 | 1,601 | 1,601 | -21 | -1.3% | 21,500 |
| 2024/11/11 | 1,624 | 1,627 | 1,618 | 1,622 | ±0 | ±0% | 11,700 |
| 2024/11/08 | 1,632 | 1,634 | 1,621 | 1,622 | +6 | +0.4% | 11,700 |
| 2024/11/07 | 1,650 | 1,651 | 1,616 | 1,616 | -20 | -1.2% | 27,400 |
| 2024/11/06 | 1,640 | 1,655 | 1,636 | 1,636 | +6 | +0.4% | 14,700 |
| 2024/11/05 | 1,659 | 1,659 | 1,628 | 1,630 | -20 | -1.2% | 13,400 |
| 2024/11/01 | 1,640 | 1,654 | 1,630 | 1,650 | +8 | +0.5% | 12,800 |
| 2024/10/31 | 1,620 | 1,657 | 1,614 | 1,642 | +22 | +1.4% | 19,500 |
| 2024/10/30 | 1,634 | 1,638 | 1,616 | 1,620 | -8 | -0.5% | 48,700 |
| 2024/10/29 | 1,635 | 1,643 | 1,628 | 1,628 | -11 | -0.7% | 18,000 |
| 2024/10/28 | 1,629 | 1,641 | 1,629 | 1,639 | +10 | +0.6% | 10,300 |
| 2024/10/25 | 1,642 | 1,644 | 1,625 | 1,629 | -18 | -1.1% | 9,400 |
| 2024/10/24 | 1,637 | 1,650 | 1,632 | 1,647 | +15 | +0.9% | 13,500 |
| 2024/10/23 | 1,661 | 1,661 | 1,631 | 1,632 | -21 | -1.3% | 13,500 |
| 2024/10/22 | 1,668 | 1,669 | 1,647 | 1,653 | -15 | -0.9% | 17,500 |
| 2024/10/21 | 1,679 | 1,679 | 1,657 | 1,668 | +6 | +0.4% | 16,700 |
| 2024/10/18 | 1,668 | 1,670 | 1,658 | 1,662 | -3 | -0.2% | 6,200 |
| 2024/10/17 | 1,674 | 1,688 | 1,665 | 1,665 | -12 | -0.7% | 10,100 |
| 2024/10/16 | 1,683 | 1,702 | 1,677 | 1,677 | -8 | -0.5% | 19,900 |
| 2024/10/15 | 1,672 | 1,685 | 1,669 | 1,685 | +18 | +1.1% | 16,300 |
| 2024/10/11 | 1,667 | 1,672 | 1,658 | 1,667 | +2 | +0.1% | 13,300 |
| 2024/10/10 | 1,665 | 1,665 | 1,643 | 1,665 | ±0 | ±0% | 12,700 |
| 2024/10/09 | 1,663 | 1,673 | 1,658 | 1,665 | +3 | +0.2% | 12,600 |
| 2024/10/08 | 1,680 | 1,683 | 1,653 | 1,662 | -24 | -1.4% | 17,900 |
| 2024/10/07 | 1,689 | 1,691 | 1,672 | 1,686 | +2 | +0.1% | 23,000 |
| 2024/10/04 | 1,673 | 1,691 | 1,673 | 1,684 | +11 | +0.7% | 16,800 |
| 2024/10/03 | 1,684 | 1,684 | 1,660 | 1,673 | +13 | +0.8% | 11,800 |
| 2024/10/02 | 1,663 | 1,670 | 1,653 | 1,660 | -16 | -1% | 15,400 |
| 2024/10/01 | 1,669 | 1,676 | 1,650 | 1,676 | +27 | +1.6% | 15,200 |
| 2024/09/30 | 1,650 | 1,668 | 1,649 | 1,649 | -22 | -1.3% | 29,200 |
| 2024/09/27 | 1,705 | 1,715 | 1,669 | 1,671 | -49 | -2.8% | 23,100 |
| 2024/09/26 | 1,686 | 1,724 | 1,679 | 1,720 | +45 | +2.7% | 50,900 |
| 2024/09/25 | 1,658 | 1,678 | 1,657 | 1,675 | +31 | +1.9% | 16,100 |
| 2024/09/24 | 1,666 | 1,669 | 1,640 | 1,644 | -20 | -1.2% | 15,300 |
| 2024/09/20 | 1,666 | 1,672 | 1,661 | 1,664 | -2 | -0.1% | 12,200 |
| 2024/09/19 | 1,655 | 1,670 | 1,650 | 1,666 | +11 | +0.7% | 15,200 |
| 2024/09/18 | 1,658 | 1,667 | 1,628 | 1,655 | +6 | +0.4% | 31,600 |
| 2024/09/17 | 1,630 | 1,657 | 1,630 | 1,649 | +20 | +1.2% | 24,500 |
| 2024/09/13 | 1,645 | 1,657 | 1,621 | 1,629 | -20 | -1.2% | 36,100 |
| 2024/09/12 | 1,625 | 1,649 | 1,624 | 1,649 | +31 | +1.9% | 19,700 |
| 2024/09/11 | 1,609 | 1,624 | 1,595 | 1,618 | ±0 | ±0% | 33,100 |
| 2024/09/10 | 1,628 | 1,639 | 1,610 | 1,618 | -10 | -0.6% | 12,100 |
| 2024/09/09 | 1,612 | 1,649 | 1,609 | 1,628 | -9 | -0.5% | 18,600 |
151～
200
件表示中 / 5581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 | 145,900円 | +3.1% | +6.2% | 1.37% | 29.59倍 | 3.61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 |
| 有沢製 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 関電化 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66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 |
| 日特塗 | 199,400円 | -4.6% | -24.0% | 5.52% | 10.84倍 | 0.75倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 270,000円 | +1.9% | +3.5% | 4.81% | 7.72倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
