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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 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 |
| 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 |
2051～
2100
件表示中 / 5613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 |
| 北興化 | 164,900円 | +2.8% | +0.2% | 2.43% | 11.20倍 | 0.89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% | 18.65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 | 519,000円 | +7.3% | -24.9% | 0.77% | 17.91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 |
| ニチバン | 200,000円 | +4.1% | +15.6% | 2.00% | 20.36倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
