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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 958.3 | 962.4 | 958.3 | 961 | -0.7 | -0.1% | 6,149 |
| 2015/06/01 | 965.8 | 965.8 | 957.6 | 961.7 | -9.5 | -1% | 5,271 |
| 2015/05/29 | 976 | 976 | 964.4 | 971.2 | +7.5 | +0.8% | 4,099 |
| 2015/05/28 | 962.4 | 969.2 | 957.6 | 963.7 | +1.3 | +0.1% | 4,099 |
| 2015/05/27 | 974 | 974 | 961 | 962.4 | -3.4 | -0.4% | 3,660 |
| 2015/05/26 | 968.5 | 969.2 | 963 | 965.8 | -2.7 | -0.3% | 4,978 |
| 2015/05/25 | 966.5 | 972.6 | 961 | 968.5 | +0.7 | +0.1% | 10,102 |
| 2015/05/22 | 982.9 | 982.9 | 966.5 | 967.8 | -7.5 | -0.8% | 6,149 |
| 2015/05/21 | 959.6 | 989.7 | 959.6 | 975.3 | +16.3 | +1.7% | 14,641 |
| 2015/05/20 | 955.5 | 962.4 | 952.8 | 959 | +3.5 | +0.4% | 12,591 |
| 2015/05/19 | 955.5 | 964.4 | 951.4 | 955.5 | -0.7 | -0.1% | 21,669 |
| 2015/05/18 | 958.3 | 962.4 | 951.4 | 956.2 | -2.1 | -0.2% | 10,834 |
| 2015/05/15 | 956.2 | 962.4 | 952.8 | 958.3 | +13.7 | +1.5% | 5,124 |
| 2015/05/14 | 942.6 | 966.5 | 942.6 | 944.6 | -6.2 | -0.7% | 14,495 |
| 2015/05/13 | 956.2 | 956.2 | 948.7 | 950.8 | ±0 | ±0% | 6,296 |
| 2015/05/12 | 952.1 | 955.5 | 939.1 | 950.8 | -1.3 | -0.1% | 14,202 |
| 2015/05/11 | 967.8 | 967.8 | 922.8 | 952.1 | -36.9 | -3.7% | 25,329 |
| 2015/05/08 | 969.9 | 1,017.7 | 957.6 | 989 | +19.1 | +2% | 10,834 |
| 2015/05/07 | 1,031.4 | 1,031.4 | 969.9 | 969.9 | -61.5 | -6% | 28,843 |
| 2015/05/01 | 1,045.7 | 1,045.7 | 1,027.9 | 1,031.4 | -14.3 | -1.4% | 7,760 |
| 2015/04/30 | 1,064.1 | 1,064.1 | 1,041.6 | 1,045.7 | -19.1 | -1.8% | 11,566 |
| 2015/04/28 | 1,051.2 | 1,064.8 | 1,045 | 1,064.8 | +13.6 | +1.3% | 12,445 |
| 2015/04/27 | 1,058 | 1,058 | 1,044.3 | 1,051.2 | +2.8 | +0.3% | 5,124 |
| 2015/04/24 | 1,058.7 | 1,062.1 | 1,045.7 | 1,048.4 | -11 | -1% | 11,566 |
| 2015/04/23 | 1,061.4 | 1,061.4 | 1,058 | 1,059.4 | -2 | -0.2% | 2,928 |
| 2015/04/22 | 1,058.7 | 1,061.4 | 1,057.3 | 1,061.4 | +2.7 | +0.3% | 4,246 |
| 2015/04/21 | 1,055.9 | 1,058.7 | 1,055.3 | 1,058.7 | -4.1 | -0.4% | 4,978 |
| 2015/04/20 | 1,072.3 | 1,072.3 | 1,053.9 | 1,062.8 | -2.7 | -0.3% | 3,221 |
| 2015/04/17 | 1,051.8 | 1,076.4 | 1,051.8 | 1,065.5 | +3.4 | +0.3% | 8,785 |
| 2015/04/16 | 1,063.5 | 1,063.5 | 1,048.4 | 1,062.1 | -10.9 | -1% | 5,271 |
| 2015/04/15 | 1,079.2 | 1,081.9 | 1,062.8 | 1,073 | -9.6 | -0.9% | 6,442 |
| 2015/04/14 | 1,086 | 1,086 | 1,079.8 | 1,082.6 | +8.2 | +0.8% | 1,757 |
| 2015/04/13 | 1,089.4 | 1,089.4 | 1,058 | 1,074.4 | -23.9 | -2.2% | 9,663 |
| 2015/04/10 | 1,114.7 | 1,114.7 | 1,075.1 | 1,098.3 | +10.9 | +1% | 15,959 |
| 2015/04/09 | 1,088 | 1,092.1 | 1,086 | 1,087.4 | +2.1 | +0.2% | 4,539 |
| 2015/04/08 | 1,094.9 | 1,101 | 1,081.2 | 1,085.3 | +4.1 | +0.4% | 5,710 |
| 2015/04/07 | 1,072.3 | 1,092.8 | 1,072.3 | 1,081.2 | -2.7 | -0.2% | 7,467 |
| 2015/04/06 | 1,077.1 | 1,114 | 1,068.9 | 1,083.9 | -20.5 | -1.9% | 15,080 |
| 2015/04/03 | 1,114 | 1,114 | 1,094.9 | 1,104.4 | +10.9 | +1% | 5,417 |
| 2015/04/02 | 1,067.6 | 1,100.3 | 1,060 | 1,093.5 | +16.4 | +1.5% | 12,006 |
| 2015/04/01 | 1,082.6 | 1,083.9 | 1,059.4 | 1,077.1 | -10.3 | -0.9% | 11,713 |
| 2015/03/31 | 1,086.7 | 1,105.8 | 1,082.6 | 1,087.4 | -4.1 | -0.4% | 8,199 |
| 2015/03/30 | 1,079.8 | 1,105.8 | 1,079.8 | 1,091.5 | +11.7 | +1.1% | 10,395 |
| 2015/03/27 | 1,099.7 | 1,126.3 | 1,070.3 | 1,079.8 | -57.4 | -5% | 26,793 |
| 2015/03/26 | 1,138.9 | 1,145.8 | 1,132.7 | 1,137.2 | -2.3 | -0.2% | 30,043 |
| 2015/03/25 | 1,137.8 | 1,141.2 | 1,134.9 | 1,139.5 | +1.7 | +0.1% | 13,880 |
| 2015/03/24 | 1,138.9 | 1,141.2 | 1,137.8 | 1,137.8 | -4 | -0.4% | 11,244 |
| 2015/03/23 | 1,142.9 | 1,145.2 | 1,141.2 | 1,141.8 | -5.7 | -0.5% | 7,028 |
| 2015/03/20 | 1,139.5 | 1,149.7 | 1,137.8 | 1,147.5 | +8 | +0.7% | 13,704 |
| 2015/03/19 | 1,146.9 | 1,146.9 | 1,137.8 | 1,139.5 | -7.4 | -0.6% | 12,474 |
2501～
2550
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
