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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 961.7 | 973.3 | 956.9 | 957.6 | -15 | -1.5% | 14,934 |
| 2015/11/24 | 973.3 | 976.7 | 961 | 972.6 | -0.7 | -0.1% | 13,177 |
| 2015/11/20 | 963 | 976.7 | 956.9 | 973.3 | +0.7 | +0.1% | 9,663 |
| 2015/11/19 | 955.5 | 1,003.3 | 955.5 | 972.6 | +25.3 | +2.7% | 24,743 |
| 2015/11/18 | 928.9 | 969.2 | 928.9 | 947.3 | +24.5 | +2.7% | 22,108 |
| 2015/11/17 | 933.7 | 935 | 895.4 | 922.8 | +9.6 | +1.1% | 15,812 |
| 2015/11/16 | 898.8 | 935.7 | 881.1 | 913.2 | +11.6 | +1.3% | 18,155 |
| 2015/11/13 | 878.4 | 901.6 | 878.4 | 901.6 | +21.2 | +2.4% | 12,738 |
| 2015/11/12 | 873.6 | 880.4 | 866.7 | 880.4 | +15.7 | +1.8% | 12,006 |
| 2015/11/11 | 840.8 | 872.9 | 840.8 | 864.7 | +23.9 | +2.8% | 8,492 |
| 2015/11/10 | 852.4 | 853.1 | 836.7 | 840.8 | -7.5 | -0.9% | 5,564 |
| 2015/11/09 | 831.9 | 849.7 | 831.9 | 848.3 | +16.4 | +2% | 11,566 |
| 2015/11/06 | 833.3 | 836 | 819.6 | 831.9 | -5.5 | -0.7% | 14,641 |
| 2015/11/05 | 846.9 | 846.9 | 837.4 | 837.4 | -2.7 | -0.3% | 12,298 |
| 2015/11/04 | 840.1 | 846.3 | 831.9 | 840.1 | +8.9 | +1.1% | 8,345 |
| 2015/11/02 | 840.1 | 840.1 | 830.5 | 831.2 | -6.2 | -0.7% | 6,442 |
| 2015/10/30 | 829.9 | 844.9 | 824.4 | 837.4 | -1.3 | -0.2% | 15,666 |
| 2015/10/29 | 840.1 | 842.8 | 817.6 | 838.7 | -2.8 | -0.3% | 40,995 |
| 2015/10/28 | 838.7 | 848.3 | 837.4 | 841.5 | +0.7 | +0.1% | 7,467 |
| 2015/10/27 | 837.4 | 844.9 | 837.4 | 840.8 | -2.7 | -0.3% | 4,246 |
| 2015/10/26 | 853.8 | 853.8 | 836.7 | 843.5 | -2.8 | -0.3% | 7,613 |
| 2015/10/23 | 851.7 | 853.1 | 819.6 | 846.3 | +11.7 | +1.4% | 12,884 |
| 2015/10/22 | 836 | 836 | 829.2 | 834.6 | -5.5 | -0.7% | 3,953 |
| 2015/10/21 | 831.2 | 840.1 | 823.7 | 840.1 | +8.9 | +1.1% | 6,296 |
| 2015/10/20 | 834 | 838.7 | 830.5 | 831.2 | -5.5 | -0.7% | 5,417 |
| 2015/10/19 | 849 | 849 | 834.6 | 836.7 | -10.9 | -1.3% | 5,710 |
| 2015/10/16 | 850.4 | 850.4 | 838.7 | 847.6 | +4.8 | +0.6% | 6,442 |
| 2015/10/15 | 837.4 | 852.4 | 835.3 | 842.8 | +1.3 | +0.2% | 7,321 |
| 2015/10/14 | 850.4 | 850.4 | 836 | 841.5 | -8.9 | -1% | 8,345 |
| 2015/10/13 | 852.4 | 857.2 | 842.2 | 850.4 | ±0 | ±0% | 9,809 |
| 2015/10/09 | 843.5 | 853.8 | 838.7 | 850.4 | ±0 | ±0% | 10,981 |
| 2015/10/08 | 853.8 | 862 | 840.8 | 850.4 | -9.5 | -1.1% | 12,738 |
| 2015/10/07 | 866.1 | 866.7 | 840.8 | 859.9 | -1.4 | -0.2% | 5,417 |
| 2015/10/06 | 868.8 | 868.8 | 849 | 861.3 | +13 | +1.5% | 6,149 |
| 2015/10/05 | 879.7 | 879.7 | 846.3 | 848.3 | +3.4 | +0.4% | 10,981 |
| 2015/10/02 | 833.3 | 846.9 | 827.8 | 844.9 | +12.3 | +1.5% | 6,003 |
| 2015/10/01 | 844.9 | 846.9 | 825.1 | 832.6 | +8.2 | +1% | 5,710 |
| 2015/09/30 | 846.9 | 846.9 | 820.3 | 824.4 | +13.7 | +1.7% | 4,539 |
| 2015/09/29 | 824.4 | 828.5 | 808.7 | 810.7 | -23.3 | -2.8% | 17,862 |
| 2015/09/28 | 852.4 | 866.1 | 833.3 | 834 | +22.6 | +2.8% | 6,735 |
| 2015/09/25 | 799.1 | 816.2 | 789.6 | 811.4 | +5.4 | +0.7% | 14,202 |
| 2015/09/24 | 821.7 | 821.7 | 803.2 | 806 | -27.3 | -3.3% | 10,395 |
| 2015/09/18 | 843.5 | 843.5 | 827.1 | 833.3 | -14.3 | -1.7% | 9,956 |
| 2015/09/17 | 840.1 | 847.6 | 840.1 | 847.6 | +9.5 | +1.1% | 2,782 |
| 2015/09/16 | 842.2 | 846.9 | 834.6 | 838.1 | ±0 | ±0% | 1,757 |
| 2015/09/15 | 838.1 | 845.6 | 833.3 | 838.1 | -1.3 | -0.2% | 4,832 |
| 2015/09/14 | 846.9 | 859.9 | 839.4 | 839.4 | +5.4 | +0.6% | 6,296 |
| 2015/09/11 | 815.5 | 846.9 | 815.5 | 834 | -8.2 | -1% | 19,765 |
| 2015/09/10 | 850.4 | 851 | 823.7 | 842.2 | +11.7 | +1.4% | 8,638 |
| 2015/09/09 | 801.9 | 832.6 | 800.5 | 830.5 | +41.6 | +5.3% | 12,006 |
2351～
2400
件表示中 / 5583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 | 145,600円 | +3.1% | +6.2% | 1.37% | 29.53倍 | 3.61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 |
| ＤＮＣ | 66,000円 | -1.6% | -28.8% | 5.76% | 8.90倍 | 0.53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 |
| 関電化 | 83,800円 | +9.1% | +10.9% | 2.15% | 14.59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 |
| 日特塗 | 199,800円 | -4.6% | -24.0% | 5.51% | 10.87倍 | 0.76倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 270,400円 | +1.9% | +3.5% | 4.81% | 7.73倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
