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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/26 | 1,578 | 1,604 | 1,572 | 1,602 | +24 | +1.5% | 44,600 |
| 2024/06/25 | 1,535 | 1,579 | 1,535 | 1,578 | +44 | +2.9% | 61,800 |
| 2024/06/24 | 1,519 | 1,535 | 1,514 | 1,534 | +15 | +1% | 38,200 |
| 2024/06/21 | 1,491 | 1,520 | 1,491 | 1,519 | +29 | +1.9% | 49,500 |
| 2024/06/20 | 1,495 | 1,495 | 1,484 | 1,490 | -2 | -0.1% | 17,400 |
| 2024/06/19 | 1,484 | 1,495 | 1,480 | 1,492 | +7 | +0.5% | 16,500 |
| 2024/06/18 | 1,474 | 1,485 | 1,469 | 1,485 | +16 | +1.1% | 19,300 |
| 2024/06/17 | 1,480 | 1,480 | 1,463 | 1,469 | -6 | -0.4% | 23,600 |
| 2024/06/14 | 1,450 | 1,478 | 1,450 | 1,475 | +21 | +1.4% | 39,000 |
| 2024/06/13 | 1,478 | 1,478 | 1,451 | 1,454 | -18 | -1.2% | 19,900 |
| 2024/06/12 | 1,487 | 1,487 | 1,467 | 1,472 | -8 | -0.5% | 13,000 |
| 2024/06/11 | 1,480 | 1,486 | 1,477 | 1,480 | +7 | +0.5% | 16,700 |
| 2024/06/10 | 1,460 | 1,474 | 1,456 | 1,473 | +15 | +1% | 28,300 |
| 2024/06/07 | 1,450 | 1,458 | 1,437 | 1,458 | +9 | +0.6% | 19,700 |
| 2024/06/06 | 1,455 | 1,457 | 1,445 | 1,449 | -6 | -0.4% | 13,500 |
| 2024/06/05 | 1,460 | 1,460 | 1,453 | 1,455 | -6 | -0.4% | 17,300 |
| 2024/06/04 | 1,447 | 1,461 | 1,436 | 1,461 | +15 | +1% | 43,800 |
| 2024/06/03 | 1,455 | 1,455 | 1,441 | 1,446 | -4 | -0.3% | 16,900 |
| 2024/05/31 | 1,440 | 1,450 | 1,431 | 1,450 | +19 | +1.3% | 20,700 |
| 2024/05/30 | 1,422 | 1,433 | 1,417 | 1,431 | +8 | +0.6% | 36,600 |
| 2024/05/29 | 1,440 | 1,440 | 1,422 | 1,423 | -14 | -1% | 17,800 |
| 2024/05/28 | 1,444 | 1,444 | 1,430 | 1,437 | -5 | -0.3% | 17,700 |
| 2024/05/27 | 1,438 | 1,444 | 1,435 | 1,442 | +4 | +0.3% | 7,500 |
| 2024/05/24 | 1,440 | 1,447 | 1,433 | 1,438 | -4 | -0.3% | 12,300 |
| 2024/05/23 | 1,435 | 1,443 | 1,432 | 1,442 | +2 | +0.1% | 13,000 |
| 2024/05/22 | 1,451 | 1,451 | 1,440 | 1,440 | -8 | -0.6% | 18,900 |
| 2024/05/21 | 1,455 | 1,458 | 1,442 | 1,448 | -10 | -0.7% | 15,900 |
| 2024/05/20 | 1,458 | 1,458 | 1,450 | 1,458 | ±0 | ±0% | 21,200 |
| 2024/05/17 | 1,444 | 1,459 | 1,439 | 1,458 | +19 | +1.3% | 30,400 |
| 2024/05/16 | 1,431 | 1,441 | 1,423 | 1,439 | +9 | +0.6% | 19,400 |
| 2024/05/15 | 1,439 | 1,440 | 1,430 | 1,430 | -6 | -0.4% | 22,900 |
| 2024/05/14 | 1,445 | 1,445 | 1,430 | 1,436 | -4 | -0.3% | 29,900 |
| 2024/05/13 | 1,438 | 1,443 | 1,428 | 1,440 | +8 | +0.6% | 21,500 |
| 2024/05/10 | 1,414 | 1,434 | 1,412 | 1,432 | +19 | +1.3% | 27,700 |
| 2024/05/09 | 1,420 | 1,420 | 1,411 | 1,413 | -1 | -0.1% | 22,900 |
| 2024/05/08 | 1,424 | 1,424 | 1,414 | 1,414 | -5 | -0.4% | 21,000 |
| 2024/05/07 | 1,420 | 1,423 | 1,415 | 1,419 | +11 | +0.8% | 26,900 |
| 2024/05/02 | 1,415 | 1,415 | 1,405 | 1,408 | -6 | -0.4% | 20,300 |
| 2024/05/01 | 1,419 | 1,419 | 1,412 | 1,414 | -1 | -0.1% | 11,100 |
| 2024/04/30 | 1,416 | 1,421 | 1,412 | 1,415 | +3 | +0.2% | 28,400 |
| 2024/04/26 | 1,410 | 1,413 | 1,404 | 1,412 | +1 | +0.1% | 26,000 |
| 2024/04/25 | 1,416 | 1,418 | 1,411 | 1,411 | -5 | -0.4% | 17,300 |
| 2024/04/24 | 1,423 | 1,423 | 1,416 | 1,416 | ±0 | ±0% | 13,900 |
201～
250
件表示中 / 5538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 | 143,500円 | +1.8% | -8.9% | 1.39% | 31.41倍 | 3.97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 |
| ステラケミファ | 375,500円 | +16.6% | +33.8% | 4.53% | 14.77倍 | 0.97倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| Ａｉロボティク | 412,500円 | +98.3% | +90.4% | 0.00% | 29.20倍 | 19.91倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
| レック | 123,700円 | +6.9% | +27.4% | 1.62% | 30.93倍 | 1.25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 |
| 有沢製 | 130,800円 | +16.8% | +236.0% | 6.42% | 12.41倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
