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 |
|---|---|---|---|---|---|---|---|
| 2017/05/22 | 968.6 | 978.5 | 966.1 | 974.4 | +5.8 | +0.6% | 7,623 |
| 2017/05/19 | 977.7 | 979.3 | 965.3 | 968.6 | -2.5 | -0.3% | 11,858 |
| 2017/05/18 | 968.6 | 975.2 | 960.3 | 971.1 | -6.6 | -0.7% | 23,716 |
| 2017/05/17 | 975.2 | 981 | 971.1 | 977.7 | +2.5 | +0.3% | 10,890 |
| 2017/05/16 | 981 | 990.1 | 969.4 | 975.2 | -5.8 | -0.6% | 25,531 |
| 2017/05/15 | 969.4 | 982.6 | 951.2 | 981 | +11.6 | +1.2% | 21,538 |
| 2017/05/12 | 973.6 | 974.4 | 966.1 | 969.4 | -0.8 | -0.1% | 25,047 |
| 2017/05/11 | 968.6 | 977.7 | 967.8 | 970.2 | +1.6 | +0.2% | 34,848 |
| 2017/05/10 | 990.1 | 995 | 935.5 | 968.6 | -52.1 | -5.1% | 83,732 |
| 2017/05/09 | 1,012.4 | 1,020.7 | 1,003.3 | 1,020.7 | +9.1 | +0.9% | 21,538 |
| 2017/05/08 | 1,012.4 | 1,014 | 1,006.6 | 1,011.6 | +3.3 | +0.3% | 29,524 |
| 2017/05/02 | 1,006.6 | 1,012.4 | 999.2 | 1,008.3 | +5 | +0.5% | 11,979 |
| 2017/05/01 | 1,000 | 1,005.8 | 992.6 | 1,003.3 | +1.6 | +0.2% | 11,253 |
| 2017/04/28 | 1,008.3 | 1,008.3 | 1,000 | 1,001.7 | -3.3 | -0.3% | 7,018 |
| 2017/04/27 | 1,006.6 | 1,007.4 | 1,001.7 | 1,005 | +0.9 | +0.1% | 9,680 |
| 2017/04/26 | 1,010.7 | 1,010.7 | 995 | 1,004.1 | +1.6 | +0.2% | 9,680 |
| 2017/04/25 | 996.7 | 1,005.8 | 996.7 | 1,002.5 | +6.6 | +0.7% | 7,865 |
| 2017/04/24 | 990.1 | 1,000 | 990.1 | 995.9 | +2.5 | +0.3% | 12,947 |
| 2017/04/21 | 1,000 | 1,000.8 | 991.7 | 993.4 | -7.4 | -0.7% | 13,552 |
| 2017/04/20 | 1,014 | 1,014 | 998.3 | 1,000.8 | -3.3 | -0.3% | 11,616 |
| 2017/04/19 | 998.3 | 1,012.4 | 994.2 | 1,004.1 | +8.2 | +0.8% | 16,456 |
| 2017/04/18 | 993.4 | 997.5 | 993.4 | 995.9 | +2.5 | +0.3% | 9,438 |
| 2017/04/17 | 990.1 | 997.5 | 990.1 | 993.4 | +3.3 | +0.3% | 8,470 |
| 2017/04/14 | 996.7 | 996.7 | 986.8 | 990.1 | -6.6 | -0.7% | 14,278 |
| 2017/04/13 | 991.7 | 1,009.9 | 990.1 | 996.7 | -7.4 | -0.7% | 19,239 |
| 2017/04/12 | 1,017.4 | 1,017.4 | 996.7 | 1,004.1 | -13.3 | -1.3% | 12,342 |
| 2017/04/11 | 1,015.7 | 1,029.8 | 1,013.2 | 1,017.4 | -4.1 | -0.4% | 8,228 |
| 2017/04/10 | 1,014 | 1,028.9 | 1,014 | 1,021.5 | +8.3 | +0.8% | 10,890 |
| 2017/04/07 | 1,014.9 | 1,035.5 | 1,009.1 | 1,013.2 | -2.5 | -0.2% | 26,257 |
| 2017/04/06 | 1,033.1 | 1,036.4 | 1,015.7 | 1,015.7 | -26.4 | -2.5% | 20,691 |
| 2017/04/05 | 1,053.7 | 1,061.2 | 1,042.1 | 1,042.1 | -5 | -0.5% | 24,200 |
| 2017/04/04 | 1,050.4 | 1,051.2 | 1,040.5 | 1,047.1 | +4.1 | +0.4% | 18,755 |
| 2017/04/03 | 1,033.1 | 1,052.9 | 1,028.1 | 1,043 | +9.1 | +0.9% | 25,652 |
| 2017/03/31 | 1,048.8 | 1,088.4 | 1,033.1 | 1,033.9 | -19 | -1.8% | 44,770 |
| 2017/03/30 | 1,074.4 | 1,074.4 | 1,052.9 | 1,052.9 | -21.5 | -2% | 26,015 |
| 2017/03/29 | 1,093.4 | 1,096.7 | 1,033.9 | 1,074.4 | -57.1 | -5% | 65,945 |
| 2017/03/28 | 1,111.9 | 1,131.5 | 1,111.9 | 1,131.5 | +23.3 | +2.1% | 50,578 |
| 2017/03/27 | 1,115.7 | 1,115.7 | 1,105.2 | 1,108.2 | +3.8 | +0.3% | 16,504 |
| 2017/03/24 | 1,090.2 | 1,108.2 | 1,090.2 | 1,104.4 | +3 | +0.3% | 24,224 |
| 2017/03/23 | 1,111.2 | 1,111.2 | 1,096.2 | 1,101.4 | -3.8 | -0.3% | 20,364 |
| 2017/03/22 | 1,096.2 | 1,126.2 | 1,095.4 | 1,105.2 | -12 | -1.1% | 25,821 |
| 2017/03/21 | 1,110.4 | 1,145.8 | 1,105.9 | 1,117.2 | +22.5 | +2.1% | 58,298 |
| 2017/03/17 | 1,059.4 | 1,096.9 | 1,059.4 | 1,094.7 | +42.1 | +4% | 64,953 |
| 2017/03/16 | 1,054.1 | 1,054.8 | 1,049.6 | 1,052.6 | -1.5 | -0.1% | 20,364 |
| 2017/03/15 | 1,058.6 | 1,058.6 | 1,053.3 | 1,054.1 | -4.5 | -0.4% | 13,177 |
| 2017/03/14 | 1,054.8 | 1,058.6 | 1,052.6 | 1,058.6 | +3.8 | +0.4% | 14,508 |
| 2017/03/13 | 1,051.8 | 1,054.8 | 1,047.3 | 1,054.8 | +0.7 | +0.1% | 21,429 |
| 2017/03/10 | 1,036.8 | 1,055.6 | 1,033.8 | 1,054.1 | +0.8 | +0.1% | 29,948 |
| 2017/03/09 | 1,054.8 | 1,054.8 | 1,049.6 | 1,053.3 | +2.2 | +0.2% | 8,119 |
| 2017/03/08 | 1,050.3 | 1,052.6 | 1,045.8 | 1,051.1 | +0.8 | +0.1% | 13,842 |
1951～
2000
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
