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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 788.9 | 794.3 | 786.1 | 788.9 | -3.4 | -0.4% | 7,467 |
| 2015/09/07 | 792.3 | 799.1 | 786.1 | 792.3 | -8.2 | -1% | 9,809 |
| 2015/09/04 | 810.1 | 817.6 | 795 | 800.5 | -9.6 | -1.2% | 13,323 |
| 2015/09/03 | 793.7 | 818.9 | 793.7 | 810.1 | +28 | +3.6% | 14,934 |
| 2015/09/02 | 774.5 | 819.6 | 774.5 | 782.1 | -53.9 | -6.4% | 62,078 |
| 2015/09/01 | 865.4 | 879 | 836 | 836 | -70.4 | -7.8% | 57,393 |
| 2015/08/31 | 905 | 910.5 | 894.7 | 906.4 | +9.6 | +1.1% | 6,149 |
| 2015/08/28 | 881.1 | 899.5 | 879.7 | 896.8 | +30.7 | +3.5% | 11,274 |
| 2015/08/27 | 875.6 | 889.3 | 862 | 866.1 | -30 | -3.3% | 22,108 |
| 2015/08/26 | 937.8 | 937.8 | 887.2 | 896.1 | +40.3 | +4.7% | 9,956 |
| 2015/08/25 | 819.6 | 901.6 | 786.1 | 855.8 | -33.5 | -3.8% | 25,036 |
| 2015/08/24 | 914.6 | 914.6 | 887.9 | 889.3 | -34.1 | -3.7% | 19,180 |
| 2015/08/21 | 966.5 | 966.5 | 922.8 | 923.4 | -47.2 | -4.9% | 24,158 |
| 2015/08/20 | 987 | 987 | 969.2 | 970.6 | +4.1 | +0.4% | 3,660 |
| 2015/08/19 | 981.5 | 987.6 | 965.8 | 966.5 | -19.1 | -1.9% | 8,053 |
| 2015/08/18 | 995.2 | 1,010.2 | 976.7 | 985.6 | -8.9 | -0.9% | 6,588 |
| 2015/08/17 | 994.5 | 995.8 | 981.5 | 994.5 | +5.5 | +0.6% | 5,856 |
| 2015/08/14 | 983.5 | 992.4 | 981.5 | 989 | +4.8 | +0.5% | 5,710 |
| 2015/08/13 | 991.1 | 991.1 | 978.1 | 984.2 | -15 | -1.5% | 6,442 |
| 2015/08/12 | 976.7 | 1,024.5 | 975.3 | 999.2 | +28 | +2.9% | 25,036 |
| 2015/08/11 | 969.9 | 976.7 | 964.4 | 971.2 | +2.7 | +0.3% | 13,470 |
| 2015/08/10 | 947.3 | 974 | 947.3 | 968.5 | +21.2 | +2.2% | 17,130 |
| 2015/08/07 | 943.2 | 949.4 | 941.2 | 947.3 | +2 | +0.2% | 9,956 |
| 2015/08/06 | 939.1 | 948.7 | 939.1 | 945.3 | +7.5 | +0.8% | 10,688 |
| 2015/08/05 | 942.6 | 948 | 937.8 | 937.8 | -4.8 | -0.5% | 13,763 |
| 2015/08/04 | 939.1 | 942.6 | 933.7 | 942.6 | +3.5 | +0.4% | 7,321 |
| 2015/08/03 | 938.5 | 940.5 | 933 | 939.1 | +6.1 | +0.7% | 5,417 |
| 2015/07/31 | 933.7 | 939.1 | 929.6 | 933 | -0.7 | -0.1% | 8,492 |
| 2015/07/30 | 939.8 | 939.8 | 932.3 | 933.7 | -4.1 | -0.4% | 4,685 |
| 2015/07/29 | 933 | 939.1 | 929.6 | 937.8 | +4.8 | +0.5% | 4,099 |
| 2015/07/28 | 928.9 | 940.5 | 928.9 | 933 | ±0 | ±0% | 4,246 |
| 2015/07/27 | 942.6 | 943.2 | 931.6 | 933 | -9.6 | -1% | 9,663 |
| 2015/07/24 | 942.6 | 948 | 939.1 | 942.6 | ±0 | ±0% | 7,174 |
| 2015/07/23 | 935 | 942.6 | 935 | 942.6 | +6.9 | +0.7% | 5,564 |
| 2015/07/22 | 940.5 | 940.5 | 929.6 | 935.7 | +2 | +0.2% | 7,467 |
| 2015/07/21 | 939.8 | 940.5 | 930.3 | 933.7 | +1.4 | +0.2% | 6,149 |
| 2015/07/17 | 935.7 | 935.7 | 928.9 | 932.3 | -7.5 | -0.8% | 9,370 |
| 2015/07/16 | 941.9 | 941.9 | 939.1 | 939.8 | -1.4 | -0.1% | 9,809 |
| 2015/07/15 | 940.5 | 941.9 | 932.3 | 941.2 | +1.4 | +0.1% | 11,713 |
| 2015/07/14 | 935.7 | 941.2 | 935.7 | 939.8 | +11.6 | +1.2% | 7,760 |
| 2015/07/13 | 925.5 | 933.7 | 925.5 | 928.2 | +2.7 | +0.3% | 3,953 |
| 2015/07/10 | 930.9 | 937.8 | 922.1 | 925.5 | -2 | -0.2% | 11,859 |
| 2015/07/09 | 939.1 | 942.6 | 915.2 | 927.5 | -15.1 | -1.6% | 16,544 |
| 2015/07/08 | 944.6 | 948.7 | 942.6 | 942.6 | -6.1 | -0.6% | 9,224 |
| 2015/07/07 | 948 | 953.5 | 946 | 948.7 | +6.1 | +0.6% | 5,271 |
| 2015/07/06 | 954.2 | 954.2 | 942.6 | 942.6 | -8.8 | -0.9% | 15,666 |
| 2015/07/03 | 962.4 | 962.4 | 947.3 | 951.4 | +1.3 | +0.1% | 7,028 |
| 2015/07/02 | 958.3 | 959 | 944.6 | 950.1 | -8.2 | -0.9% | 10,688 |
| 2015/07/01 | 954.9 | 961 | 946 | 958.3 | +3.4 | +0.4% | 10,249 |
| 2015/06/30 | 964.4 | 964.4 | 946 | 954.9 | +4.1 | +0.4% | 6,588 |
2401～
2450
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
