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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 1,107.1 | 1,115.6 | 1,092.8 | 1,108.8 | +1.7 | +0.2% | 10,014 |
| 2015/02/19 | 1,106.5 | 1,109.9 | 1,082 | 1,107.1 | -3.9 | -0.4% | 23,367 |
| 2015/02/18 | 1,075.7 | 1,111 | 1,075.7 | 1,111 | +19.3 | +1.8% | 18,096 |
| 2015/02/17 | 1,037.6 | 1,108.2 | 1,024.5 | 1,091.7 | +55.8 | +5.4% | 33,381 |
| 2015/02/16 | 1,127 | 1,127 | 1,027.4 | 1,035.9 | -92.8 | -8.2% | 45,329 |
| 2015/02/13 | 1,280.1 | 1,339.3 | 1,128.7 | 1,128.7 | -37.5 | -3.2% | 54,289 |
| 2015/02/12 | 1,119 | 1,167.4 | 1,119 | 1,166.2 | +56.9 | +5.1% | 36,017 |
| 2015/02/10 | 1,076.9 | 1,109.3 | 1,064.4 | 1,109.3 | +38.7 | +3.6% | 13,704 |
| 2015/02/09 | 1,068.3 | 1,078.6 | 1,057 | 1,070.6 | +26.2 | +2.5% | 16,515 |
| 2015/02/06 | 1,068.3 | 1,068.3 | 1,030.8 | 1,044.4 | -15.4 | -1.5% | 15,110 |
| 2015/02/05 | 1,066.6 | 1,070.1 | 1,057 | 1,059.8 | -6.3 | -0.6% | 16,164 |
| 2015/02/04 | 1,037.6 | 1,066.1 | 1,035.9 | 1,066.1 | +28.5 | +2.7% | 17,745 |
| 2015/02/03 | 1,053 | 1,063.2 | 1,030.8 | 1,037.6 | -14.2 | -1.4% | 20,380 |
| 2015/02/02 | 996.1 | 1,058.7 | 996.1 | 1,051.8 | +74 | +7.6% | 46,910 |
| 2015/01/30 | 978.4 | 981.8 | 956.2 | 977.8 | +2.8 | +0.3% | 16,164 |
| 2015/01/29 | 979 | 979 | 970.4 | 975 | -1.1 | -0.1% | 10,366 |
| 2015/01/28 | 973.9 | 979 | 968.2 | 976.1 | +2.2 | +0.2% | 14,055 |
| 2015/01/27 | 956.2 | 978.4 | 944.8 | 973.9 | +38.7 | +4.1% | 20,380 |
| 2015/01/26 | 898.7 | 939.1 | 898.7 | 935.2 | +36.5 | +4.1% | 16,339 |
| 2015/01/23 | 893.6 | 898.7 | 878.2 | 898.7 | +5.7 | +0.6% | 10,893 |
| 2015/01/22 | 891.9 | 893 | 885.1 | 893 | +8.5 | +1% | 12,298 |
| 2015/01/21 | 882.2 | 887.9 | 878.2 | 884.5 | +8.5 | +1% | 17,569 |
| 2015/01/20 | 881.1 | 881.1 | 864 | 876 | +10.3 | +1.2% | 7,203 |
| 2015/01/19 | 870.8 | 870.8 | 862.9 | 865.7 | +5.1 | +0.6% | 3,690 |
| 2015/01/16 | 854.3 | 866.9 | 854.3 | 860.6 | -6.3 | -0.7% | 5,622 |
| 2015/01/15 | 860 | 866.9 | 847.5 | 866.9 | +5.7 | +0.7% | 4,919 |
| 2015/01/14 | 880.5 | 882.2 | 840.7 | 861.2 | -7.9 | -0.9% | 16,339 |
| 2015/01/13 | 880.5 | 884.5 | 868.6 | 869.1 | -10.8 | -1.2% | 15,461 |
| 2015/01/09 | 885.1 | 893 | 876.5 | 879.9 | -8 | -0.9% | 10,190 |
| 2015/01/08 | 859.5 | 888.5 | 859.5 | 887.9 | +29.6 | +3.4% | 16,515 |
| 2015/01/07 | 848.6 | 859.5 | 848.6 | 858.3 | +9.1 | +1.1% | 8,082 |
| 2015/01/06 | 865.2 | 872.5 | 849.2 | 849.2 | -18.8 | -2.2% | 26,705 |
| 2015/01/05 | 853.8 | 910.7 | 852.6 | 868 | +39.3 | +4.7% | 32,679 |
| 2014/12/30 | 850.9 | 850.9 | 825.3 | 828.7 | -25.1 | -2.9% | 24,597 |
| 2014/12/29 | 853.8 | 853.8 | 840.7 | 853.8 | +3.4 | +0.4% | 11,947 |
| 2014/12/26 | 833.8 | 853.8 | 827 | 850.4 | +29.6 | +3.6% | 17,042 |
| 2014/12/25 | 819.6 | 836.7 | 814.5 | 820.8 | -5.1 | -0.6% | 18,448 |
| 2014/12/24 | 831.6 | 835.6 | 819.6 | 825.9 | +0.6 | +0.1% | 23,191 |
| 2014/12/22 | 811.1 | 825.3 | 811.1 | 825.3 | +14.8 | +1.8% | 11,069 |
| 2014/12/19 | 808.2 | 812.2 | 803.1 | 810.5 | +11.9 | +1.5% | 11,244 |
| 2014/12/18 | 785.5 | 808.2 | 785.5 | 798.6 | +13.1 | +1.7% | 13,001 |
| 2014/12/17 | 779.8 | 796.3 | 769 | 785.5 | -6.2 | -0.8% | 13,353 |
| 2014/12/16 | 807.7 | 807.7 | 791.7 | 791.7 | +2.3 | +0.3% | 15,812 |
| 2014/12/15 | 790 | 795.7 | 780.9 | 789.4 | +21 | +2.7% | 20,205 |
| 2014/12/12 | 784.3 | 784.3 | 768.4 | 768.4 | -0.6 | -0.1% | 18,975 |
| 2014/12/11 | 770.1 | 783.2 | 757 | 769 | -10.8 | -1.4% | 8,433 |
| 2014/12/10 | 751.3 | 796.8 | 751.3 | 779.8 | +11.4 | +1.5% | 24,421 |
| 2014/12/09 | 779.2 | 787.2 | 768.4 | 768.4 | -10.8 | -1.4% | 15,285 |
| 2014/12/08 | 768.4 | 793.4 | 768.4 | 779.2 | +10.8 | +1.4% | 13,704 |
| 2014/12/05 | 767.3 | 768.4 | 762.1 | 768.4 | +6.3 | +0.8% | 15,637 |
2501～
2550
件表示中 / 5546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 | 145,300円 | +3.1% | +6.2% | 1.38% | 29.47倍 | 3.60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 |
| 新日製薬 | 221,300円 | +4.9% | +10.2% | 2.35% | 15.09倍 | 2.21倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 関電化 | 83,900円 | +9.1% | +10.9% | 2.15% | 14.61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 |
| ステラケミファ | 365,500円 | -0.8% | -6.3% | 4.65% | 15.98倍 | 0.96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 |
| ＤＮＣ | 63,500円 | -1.6% | -28.8% | 5.98% | 8.69倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
