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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 2015/06/29 | 953.5 | 965.8 | 946 | 950.8 | -5.4 | -0.6% | 15,227 |
| 2015/06/26 | 966.5 | 967.8 | 956.2 | 956.2 | -10.3 | -1.1% | 7,906 |
| 2015/06/25 | 965.1 | 973.3 | 959.6 | 966.5 | -3.4 | -0.4% | 8,492 |
| 2015/06/24 | 969.9 | 969.9 | 965.1 | 969.9 | ±0 | ±0% | 12,006 |
| 2015/06/23 | 952.8 | 969.9 | 952.8 | 969.9 | +7.5 | +0.8% | 7,613 |
| 2015/06/22 | 958.3 | 966.5 | 952.8 | 962.4 | +4.1 | +0.4% | 4,832 |
| 2015/06/19 | 952.8 | 962.4 | 952.8 | 958.3 | +5.5 | +0.6% | 3,660 |
| 2015/06/18 | 956.2 | 960.3 | 952.8 | 952.8 | -5.5 | -0.6% | 7,613 |
| 2015/06/17 | 971.9 | 971.9 | 957.6 | 958.3 | -7.5 | -0.8% | 8,785 |
| 2015/06/16 | 971.2 | 971.2 | 961.7 | 965.8 | -5.4 | -0.6% | 9,663 |
| 2015/06/15 | 972.6 | 973.3 | 965.1 | 971.2 | +8.8 | +0.9% | 6,735 |
| 2015/06/12 | 967.1 | 967.1 | 956.2 | 962.4 | +2.1 | +0.2% | 22,547 |
| 2015/06/11 | 956.2 | 968.5 | 952.8 | 960.3 | +4.1 | +0.4% | 6,003 |
| 2015/06/10 | 959.6 | 961 | 956.2 | 956.2 | -3.4 | -0.4% | 8,345 |
| 2015/06/09 | 967.1 | 967.1 | 959.6 | 959.6 | -3.4 | -0.4% | 6,735 |
| 2015/06/08 | 963.7 | 967.8 | 959 | 963 | ±0 | ±0% | 5,124 |
| 2015/06/05 | 968.5 | 976 | 963 | 963 | -4.1 | -0.4% | 10,102 |
| 2015/06/04 | 961.7 | 969.9 | 959.6 | 967.1 | +5.4 | +0.6% | 5,856 |
| 2015/06/03 | 963 | 963 | 959 | 961.7 | +0.7 | +0.1% | 6,003 |
2451～
2500
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
