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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 918.7 | 922.1 | 915.2 | 918 | -2 | -0.2% | 28,111 |
| 2016/03/24 | 919.3 | 923.4 | 915.2 | 920 | ±0 | ±0% | 32,942 |
| 2016/03/23 | 909.1 | 920 | 909.1 | 920 | +10.9 | +1.2% | 21,229 |
| 2016/03/22 | 902.3 | 909.1 | 902.3 | 909.1 | +10.9 | +1.2% | 27,818 |
| 2016/03/18 | 902.3 | 903.6 | 896.1 | 898.2 | -8.2 | -0.9% | 22,254 |
| 2016/03/17 | 908.4 | 909.1 | 902.3 | 906.4 | +1.4 | +0.2% | 37,335 |
| 2016/03/16 | 898.2 | 907 | 897.5 | 905 | +5.5 | +0.6% | 30,307 |
| 2016/03/15 | 895.4 | 900.2 | 895.4 | 899.5 | +4.1 | +0.5% | 35,578 |
| 2016/03/14 | 896.1 | 898.2 | 894.1 | 895.4 | -0.7 | -0.1% | 34,553 |
| 2016/03/11 | 894.7 | 896.8 | 893.4 | 896.1 | +0.7 | +0.1% | 32,357 |
| 2016/03/10 | 894.7 | 896.1 | 893.4 | 895.4 | +0.7 | +0.1% | 26,061 |
| 2016/03/09 | 892.7 | 894.7 | 888.6 | 894.7 | +1.3 | +0.1% | 15,227 |
| 2016/03/08 | 894.1 | 894.7 | 889.3 | 893.4 | ±0 | ±0% | 28,696 |
| 2016/03/07 | 892 | 894.1 | 888.6 | 893.4 | +2.1 | +0.2% | 26,939 |
| 2016/03/04 | 887.9 | 891.3 | 883.1 | 891.3 | +4.7 | +0.5% | 34,699 |
| 2016/03/03 | 878.4 | 888.6 | 878.4 | 886.6 | +5.5 | +0.6% | 25,915 |
| 2016/03/02 | 881.8 | 885.9 | 878.4 | 881.1 | +5.5 | +0.6% | 32,064 |
| 2016/03/01 | 877 | 877.7 | 869.5 | 875.6 | -0.7 | -0.1% | 35,578 |
| 2016/02/29 | 883.8 | 892 | 875.6 | 876.3 | +0.7 | +0.1% | 61,785 |
| 2016/02/26 | 883.1 | 887.2 | 874.9 | 875.6 | -42.4 | -4.6% | 144,360 |
| 2016/02/25 | 922.1 | 932.3 | 909.1 | 918 | -5.4 | -0.6% | 14,348 |
| 2016/02/24 | 943.9 | 956.2 | 911.1 | 923.4 | -20.5 | -2.2% | 16,398 |
| 2016/02/23 | 976.7 | 976.7 | 942.6 | 943.9 | -28 | -2.9% | 11,127 |
| 2016/02/22 | 974.7 | 990.4 | 969.9 | 971.9 | -8.9 | -0.9% | 11,420 |
| 2016/02/19 | 991.7 | 991.7 | 980.1 | 980.8 | -25.3 | -2.5% | 12,445 |
| 2016/02/18 | 1,031.4 | 1,045 | 1,006.1 | 1,006.1 | -22.5 | -2.2% | 12,884 |
| 2016/02/17 | 1,030.7 | 1,031.4 | 1,014.3 | 1,028.6 | +13 | +1.3% | 4,539 |
| 2016/02/16 | 988.3 | 1,037.5 | 988.3 | 1,015.6 | +15 | +1.5% | 14,202 |
| 2016/02/15 | 1,019.7 | 1,019.7 | 980.1 | 1,000.6 | +21.8 | +2.2% | 10,249 |
| 2016/02/12 | 990.4 | 1,010.9 | 978.1 | 978.8 | -40.9 | -4% | 20,497 |
| 2016/02/10 | 1,040.2 | 1,058.7 | 1,015.6 | 1,019.7 | -17.8 | -1.7% | 17,423 |
| 2016/02/09 | 1,065.5 | 1,065.5 | 1,032.7 | 1,037.5 | -43.7 | -4% | 14,348 |
| 2016/02/08 | 1,049.1 | 1,083.9 | 1,047.7 | 1,081.2 | +32.1 | +3.1% | 14,055 |
| 2016/02/05 | 1,058 | 1,058.7 | 1,041.6 | 1,049.1 | +0.7 | +0.1% | 21,522 |
| 2016/02/04 | 1,053.9 | 1,062.1 | 1,044.3 | 1,048.4 | +2.7 | +0.3% | 21,083 |
| 2016/02/03 | 1,055.9 | 1,056.6 | 1,034.8 | 1,045.7 | -11.6 | -1.1% | 8,492 |
| 2016/02/02 | 1,045 | 1,058.7 | 1,041.6 | 1,057.3 | +16.4 | +1.6% | 22,694 |
| 2016/02/01 | 1,025.2 | 1,051.8 | 1,024.5 | 1,040.9 | +101.1 | +10.8% | 49,194 |
| 2016/01/29 | 933 | 941.2 | 909.8 | 939.8 | +27.3 | +3% | 12,445 |
| 2016/01/28 | 911.8 | 922.1 | 898.8 | 912.5 | +4.1 | +0.5% | 7,321 |
| 2016/01/27 | 922.1 | 922.1 | 891.3 | 908.4 | +17.1 | +1.9% | 5,124 |
| 2016/01/26 | 898.8 | 903.6 | 889.3 | 891.3 | -11.6 | -1.3% | 13,030 |
| 2016/01/25 | 924.8 | 983.5 | 884.5 | 902.9 | -21.2 | -2.3% | 23,865 |
| 2016/01/22 | 922.1 | 930.3 | 881.1 | 924.1 | +84 | +10% | 12,884 |
| 2016/01/21 | 909.1 | 917.3 | 833.3 | 840.1 | -80.6 | -8.8% | 13,470 |
| 2016/01/20 | 968.5 | 968.5 | 916.6 | 920.7 | -12.3 | -1.3% | 10,395 |
| 2016/01/19 | 922.1 | 955.5 | 922.1 | 933 | +11.6 | +1.3% | 6,735 |
| 2016/01/18 | 887.9 | 921.4 | 884.5 | 921.4 | -3.4 | -0.4% | 4,099 |
| 2016/01/15 | 905 | 968.5 | 905 | 924.8 | +42.3 | +4.8% | 9,517 |
| 2016/01/14 | 956.2 | 956.2 | 873.6 | 882.5 | -53.2 | -5.7% | 28,843 |
2301～
2350
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
