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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
件表示中 / 5614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 |
| 日化産 | 240,600円 | -3.1% | -23.1% | 3.74% | 26.01倍 | 1.01倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 北興化 | 163,200円 | +2.8% | +0.2% | 2.45% | 11.09倍 | 0.87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% | 18.74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 | 518,000円 | +7.3% | -24.9% | 0.77% | 17.88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 |
市場注目の銘柄
チャート関連のコラム
