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 |
|---|---|---|---|---|---|---|---|
| 2017/03/07 | 1,044.3 | 1,051.8 | 1,043.6 | 1,050.3 | +12 | +1.2% | 18,900 |
| 2017/03/06 | 1,045.1 | 1,050.3 | 1,037.6 | 1,038.3 | -6 | -0.6% | 21,163 |
| 2017/03/03 | 1,048.1 | 1,048.1 | 1,039.8 | 1,044.3 | +3.7 | +0.4% | 16,238 |
| 2017/03/02 | 1,030.8 | 1,046.6 | 1,030.8 | 1,040.6 | +9.8 | +1% | 36,869 |
| 2017/03/01 | 1,019.5 | 1,033.1 | 1,016.5 | 1,030.8 | +16.5 | +1.6% | 29,948 |
| 2017/02/28 | 1,023.3 | 1,027 | 1,014.3 | 1,014.3 | -3.7 | -0.4% | 21,030 |
| 2017/02/27 | 1,017.3 | 1,021 | 1,008.3 | 1,018 | -1.5 | -0.1% | 29,814 |
| 2017/02/24 | 1,019.5 | 1,023.3 | 1,017.3 | 1,019.5 | +3 | +0.3% | 18,501 |
| 2017/02/23 | 1,009.8 | 1,019.5 | 1,009.8 | 1,016.5 | +12 | +1.2% | 25,023 |
| 2017/02/22 | 1,003.8 | 1,009 | 1,000.8 | 1,004.5 | +2.2 | +0.2% | 17,969 |
| 2017/02/21 | 996.2 | 1,006.8 | 995.5 | 1,002.3 | +4.6 | +0.5% | 24,357 |
| 2017/02/20 | 1,007.5 | 1,007.5 | 991.7 | 997.7 | +5.2 | +0.5% | 25,422 |
| 2017/02/17 | 995.5 | 995.5 | 988 | 992.5 | +0.8 | +0.1% | 18,368 |
| 2017/02/16 | 991.7 | 994.7 | 985.7 | 991.7 | +3 | +0.3% | 11,447 |
| 2017/02/15 | 993.2 | 995.5 | 988 | 988.7 | +6 | +0.6% | 18,235 |
| 2017/02/14 | 991.7 | 995.5 | 982 | 982.7 | -9 | -0.9% | 33,408 |
| 2017/02/13 | 1,009 | 1,009 | 988.7 | 991.7 | -7.5 | -0.8% | 25,688 |
| 2017/02/10 | 1,007.5 | 1,017.3 | 994.7 | 999.2 | -7.6 | -0.8% | 45,653 |
| 2017/02/09 | 1,013.5 | 1,013.5 | 1,006.8 | 1,006.8 | -4.5 | -0.4% | 10,515 |
| 2017/02/08 | 1,007.5 | 1,013.5 | 1,007.5 | 1,011.3 | +2.3 | +0.2% | 10,382 |
| 2017/02/07 | 1,015.8 | 1,016.5 | 1,008.3 | 1,009 | -7.5 | -0.7% | 14,375 |
| 2017/02/06 | 1,022.5 | 1,022.5 | 1,015.8 | 1,016.5 | -0.8 | -0.1% | 17,303 |
| 2017/02/03 | 1,024 | 1,024.8 | 1,015.8 | 1,017.3 | -1.5 | -0.1% | 17,702 |
| 2017/02/02 | 1,016.5 | 1,027.8 | 1,016.5 | 1,018.8 | +3 | +0.3% | 15,839 |
| 2017/02/01 | 1,021.8 | 1,026.3 | 1,006 | 1,015.8 | -1.5 | -0.1% | 35,538 |
| 2017/01/31 | 1,027.8 | 1,027.8 | 1,010.5 | 1,017.3 | -9.7 | -0.9% | 14,774 |
| 2017/01/30 | 1,004.5 | 1,027.8 | 1,003.8 | 1,027 | +22.5 | +2.2% | 15,972 |
| 2017/01/27 | 999.2 | 1,006.8 | 999.2 | 1,004.5 | +7.5 | +0.8% | 12,778 |
| 2017/01/26 | 988 | 1,000 | 988 | 997 | +12.8 | +1.3% | 26,221 |
| 2017/01/25 | 983.5 | 984.2 | 982 | 984.2 | +12 | +1.2% | 7,587 |
| 2017/01/24 | 976.7 | 982.7 | 970.7 | 972.2 | -4.5 | -0.5% | 14,774 |
| 2017/01/23 | 985.7 | 985.7 | 976.7 | 976.7 | -9 | -0.9% | 12,645 |
| 2017/01/20 | 982 | 988 | 980.5 | 985.7 | +3.7 | +0.4% | 9,849 |
| 2017/01/19 | 980.5 | 983.5 | 972.2 | 982 | +6.8 | +0.7% | 11,979 |
| 2017/01/18 | 979.7 | 979.7 | 973 | 975.2 | -1.5 | -0.2% | 9,583 |
| 2017/01/17 | 980.5 | 981.2 | 975.2 | 976.7 | +1.5 | +0.2% | 10,515 |
| 2017/01/16 | 976.7 | 977.5 | 975.2 | 975.2 | -2.3 | -0.2% | 10,781 |
| 2017/01/13 | 979 | 983.5 | 976 | 977.5 | -2.2 | -0.2% | 18,368 |
| 2017/01/12 | 987.2 | 987.2 | 975.2 | 979.7 | ±0 | ±0% | 17,969 |
| 2017/01/11 | 985.7 | 989.5 | 973 | 979.7 | -0.8 | -0.1% | 31,545 |
| 2017/01/10 | 980.5 | 985.7 | 976.7 | 980.5 | +5.3 | +0.5% | 18,767 |
| 2017/01/06 | 973.7 | 980.5 | 967.7 | 975.2 | +1.5 | +0.2% | 27,019 |
| 2017/01/05 | 985.7 | 988.7 | 973 | 973.7 | -8.3 | -0.8% | 29,548 |
| 2017/01/04 | 962.4 | 983.5 | 962.4 | 982 | +20.3 | +2.1% | 26,753 |
| 2016/12/30 | 960.9 | 962.4 | 957.9 | 961.7 | +0.8 | +0.1% | 12,511 |
| 2016/12/29 | 966.2 | 969.2 | 957.9 | 960.9 | -3.8 | -0.4% | 18,368 |
| 2016/12/28 | 958.7 | 969.2 | 954.9 | 964.7 | +6 | +0.6% | 19,699 |
| 2016/12/27 | 965.4 | 965.4 | 954.2 | 958.7 | -7.5 | -0.8% | 18,900 |
| 2016/12/26 | 969.2 | 970.7 | 965.4 | 966.2 | -3 | -0.3% | 16,771 |
| 2016/12/22 | 965.4 | 969.9 | 959.4 | 969.2 | +3.8 | +0.4% | 19,033 |
2001～
2050
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
