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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 925.5 | 976 | 920.7 | 935.7 | -10.3 | -1.1% | 16,252 |
| 2016/01/12 | 990.4 | 990.4 | 946 | 946 | -32.1 | -3.3% | 11,420 |
| 2016/01/08 | 983.5 | 997.2 | 972.6 | 978.1 | -19.8 | -2% | 11,127 |
| 2016/01/07 | 1,018.4 | 1,023.2 | 997.9 | 997.9 | -21.8 | -2.1% | 9,956 |
| 2016/01/06 | 1,010.2 | 1,021.8 | 1,009.5 | 1,019.7 | +9.5 | +0.9% | 7,028 |
| 2016/01/05 | 1,021.1 | 1,023.2 | 996.5 | 1,010.2 | -0.7 | -0.1% | 21,083 |
| 2016/01/04 | 1,016.3 | 1,027.9 | 1,005.4 | 1,010.9 | +13.7 | +1.4% | 14,202 |
| 2015/12/30 | 994.5 | 1,005.4 | 991.1 | 997.2 | +7.5 | +0.8% | 7,467 |
| 2015/12/29 | 993.8 | 993.8 | 977.4 | 989.7 | -2.7 | -0.3% | 3,953 |
| 2015/12/28 | 989.7 | 995.8 | 987.6 | 992.4 | +4.8 | +0.5% | 4,392 |
| 2015/12/25 | 989.7 | 992.4 | 980.1 | 987.6 | +9.5 | +1% | 6,881 |
| 2015/12/24 | 975.3 | 983.5 | 975.3 | 978.1 | +2.8 | +0.3% | 5,710 |
| 2015/12/22 | 986.3 | 995.2 | 963.7 | 975.3 | +16.3 | +1.7% | 11,274 |
| 2015/12/21 | 987 | 989 | 950.1 | 959 | -28 | -2.8% | 10,249 |
| 2015/12/18 | 982.9 | 999.9 | 973.3 | 987 | +6.2 | +0.6% | 11,859 |
| 2015/12/17 | 976.7 | 983.5 | 965.1 | 980.8 | +9.6 | +1% | 18,008 |
| 2015/12/16 | 969.2 | 976.7 | 965.1 | 971.2 | +39.6 | +4.3% | 11,859 |
| 2015/12/15 | 931.6 | 946.7 | 924.1 | 931.6 | -2.8 | -0.3% | 13,763 |
| 2015/12/14 | 914.6 | 940.5 | 903.6 | 934.4 | +16.4 | +1.8% | 13,763 |
| 2015/12/11 | 902.3 | 933.7 | 902.3 | 918 | -9.5 | -1% | 24,011 |
| 2015/12/10 | 967.1 | 973.3 | 922.8 | 927.5 | -39.6 | -4.1% | 25,768 |
| 2015/12/09 | 963.7 | 973.3 | 963.7 | 967.1 | ±0 | ±0% | 5,710 |
| 2015/12/08 | 966.5 | 976.7 | 966.5 | 967.1 | ±0 | ±0% | 7,906 |
| 2015/12/07 | 969.2 | 979.4 | 965.1 | 967.1 | +3.4 | +0.4% | 11,859 |
| 2015/12/04 | 963 | 974 | 952.8 | 963.7 | +0.7 | +0.1% | 16,544 |
| 2015/12/03 | 990.4 | 1,004.7 | 959 | 963 | -46.5 | -4.6% | 29,868 |
| 2015/12/02 | 1,058.7 | 1,058.7 | 1,002.7 | 1,009.5 | -30.7 | -3% | 36,895 |
| 2015/12/01 | 1,021.8 | 1,041.6 | 1,008.1 | 1,040.2 | +26.6 | +2.6% | 24,450 |
| 2015/11/30 | 988.3 | 1,015 | 976.7 | 1,013.6 | +38.3 | +3.9% | 17,276 |
| 2015/11/27 | 976.7 | 984.9 | 975.3 | 975.3 | +3.4 | +0.3% | 13,177 |
| 2015/11/26 | 963 | 976 | 963 | 971.9 | +14.3 | +1.5% | 9,956 |
| 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 |
2351～
2400
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
