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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,646 | 1,657 | 1,621 | 1,637 | +1 | +0.1% | 17,700 |
| 2024/09/05 | 1,640 | 1,652 | 1,633 | 1,636 | -15 | -0.9% | 22,900 |
| 2024/09/04 | 1,655 | 1,679 | 1,651 | 1,651 | -12 | -0.7% | 21,100 |
| 2024/09/03 | 1,677 | 1,680 | 1,662 | 1,663 | -14 | -0.8% | 8,400 |
| 2024/09/02 | 1,680 | 1,682 | 1,642 | 1,677 | -3 | -0.2% | 19,100 |
| 2024/08/30 | 1,690 | 1,694 | 1,678 | 1,680 | -2 | -0.1% | 12,500 |
| 2024/08/29 | 1,683 | 1,683 | 1,667 | 1,682 | +2 | +0.1% | 11,300 |
| 2024/08/28 | 1,687 | 1,692 | 1,667 | 1,680 | -7 | -0.4% | 6,800 |
| 2024/08/27 | 1,686 | 1,704 | 1,686 | 1,687 | -7 | -0.4% | 14,800 |
| 2024/08/26 | 1,678 | 1,695 | 1,675 | 1,694 | +21 | +1.3% | 12,000 |
| 2024/08/23 | 1,680 | 1,685 | 1,672 | 1,673 | -7 | -0.4% | 11,300 |
| 2024/08/22 | 1,639 | 1,680 | 1,639 | 1,680 | +35 | +2.1% | 14,700 |
| 2024/08/21 | 1,620 | 1,650 | 1,618 | 1,645 | +21 | +1.3% | 16,000 |
| 2024/08/20 | 1,619 | 1,626 | 1,610 | 1,624 | +8 | +0.5% | 16,800 |
| 2024/08/19 | 1,625 | 1,628 | 1,606 | 1,616 | -9 | -0.6% | 12,500 |
| 2024/08/16 | 1,618 | 1,625 | 1,606 | 1,625 | +17 | +1.1% | 13,100 |
| 2024/08/15 | 1,609 | 1,616 | 1,592 | 1,608 | -1 | -0.1% | 21,600 |
| 2024/08/14 | 1,619 | 1,619 | 1,584 | 1,609 | +10 | +0.6% | 13,200 |
| 2024/08/13 | 1,564 | 1,605 | 1,559 | 1,599 | +31 | +2% | 18,300 |
| 2024/08/09 | 1,595 | 1,595 | 1,549 | 1,568 | +1 | +0.1% | 35,000 |
| 2024/08/08 | 1,560 | 1,589 | 1,551 | 1,567 | -3 | -0.2% | 23,300 |
| 2024/08/07 | 1,568 | 1,590 | 1,540 | 1,570 | -5 | -0.3% | 26,000 |
| 2024/08/06 | 1,530 | 1,588 | 1,530 | 1,575 | +58 | +3.8% | 43,200 |
| 2024/08/05 | 1,505 | 1,550 | 1,462 | 1,517 | -28 | -1.8% | 98,100 |
| 2024/08/02 | 1,590 | 1,590 | 1,541 | 1,545 | -59 | -3.7% | 52,200 |
| 2024/08/01 | 1,621 | 1,650 | 1,592 | 1,604 | -69 | -4.1% | 43,900 |
| 2024/07/31 | 1,620 | 1,673 | 1,612 | 1,673 | +51 | +3.1% | 24,600 |
| 2024/07/30 | 1,636 | 1,636 | 1,607 | 1,622 | -15 | -0.9% | 25,500 |
| 2024/07/29 | 1,604 | 1,637 | 1,604 | 1,637 | +37 | +2.3% | 16,500 |
| 2024/07/26 | 1,613 | 1,613 | 1,596 | 1,600 | -14 | -0.9% | 15,400 |
| 2024/07/25 | 1,580 | 1,617 | 1,568 | 1,614 | +27 | +1.7% | 33,800 |
| 2024/07/24 | 1,612 | 1,626 | 1,583 | 1,587 | -25 | -1.6% | 35,100 |
| 2024/07/23 | 1,630 | 1,638 | 1,600 | 1,612 | -19 | -1.2% | 32,100 |
| 2024/07/22 | 1,685 | 1,685 | 1,631 | 1,631 | -63 | -3.7% | 32,100 |
| 2024/07/19 | 1,720 | 1,721 | 1,689 | 1,694 | -29 | -1.7% | 26,900 |
| 2024/07/18 | 1,713 | 1,730 | 1,703 | 1,723 | +12 | +0.7% | 35,000 |
| 2024/07/17 | 1,724 | 1,729 | 1,703 | 1,711 | ±0 | ±0% | 50,700 |
| 2024/07/16 | 1,663 | 1,711 | 1,663 | 1,711 | +40 | +2.4% | 79,400 |
| 2024/07/12 | 1,623 | 1,671 | 1,623 | 1,671 | +37 | +2.3% | 42,300 |
| 2024/07/11 | 1,620 | 1,635 | 1,616 | 1,634 | +24 | +1.5% | 39,100 |
| 2024/07/10 | 1,622 | 1,622 | 1,607 | 1,610 | -19 | -1.2% | 29,800 |
| 2024/07/09 | 1,617 | 1,638 | 1,611 | 1,629 | +12 | +0.7% | 37,300 |
| 2024/07/08 | 1,610 | 1,617 | 1,603 | 1,617 | +7 | +0.4% | 29,500 |
| 2024/07/05 | 1,620 | 1,628 | 1,606 | 1,610 | -2 | -0.1% | 26,600 |
| 2024/07/04 | 1,600 | 1,612 | 1,595 | 1,612 | +12 | +0.8% | 28,300 |
| 2024/07/03 | 1,585 | 1,600 | 1,580 | 1,600 | +16 | +1% | 27,400 |
| 2024/07/02 | 1,584 | 1,599 | 1,581 | 1,584 | ±0 | ±0% | 42,000 |
| 2024/07/01 | 1,600 | 1,610 | 1,583 | 1,584 | -8 | -0.5% | 36,000 |
| 2024/06/28 | 1,630 | 1,630 | 1,586 | 1,592 | -38 | -2.3% | 35,600 |
| 2024/06/27 | 1,599 | 1,630 | 1,593 | 1,630 | +28 | +1.7% | 56,100 |
201～
250
件表示中 / 5581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 | 145,900円 | +3.1% | +6.2% | 1.37% | 29.59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 |
| 有沢製 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| 関電化 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66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 | 199,400円 | -4.6% | -24.0% | 5.52% | 10.84倍 | 0.75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 | 270,000円 | +1.9% | +3.5% | 4.81% | 7.72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
