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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,144 | 1,150.9 | 1,141.2 | 1,146.9 | +4.6 | +0.4% | 13,704 |
| 2015/03/17 | 1,140.1 | 1,151.4 | 1,137.2 | 1,142.3 | +2.2 | +0.2% | 14,231 |
| 2015/03/16 | 1,138.4 | 1,141.2 | 1,133.8 | 1,140.1 | -3.4 | -0.3% | 15,285 |
| 2015/03/13 | 1,138.4 | 1,155.4 | 1,135.5 | 1,143.5 | +5.1 | +0.4% | 36,895 |
| 2015/03/12 | 1,136.1 | 1,138.4 | 1,133.2 | 1,138.4 | +7.4 | +0.7% | 26,002 |
| 2015/03/11 | 1,123 | 1,135.5 | 1,122.4 | 1,131 | -5.1 | -0.4% | 4,217 |
| 2015/03/10 | 1,137.2 | 1,137.8 | 1,132.7 | 1,136.1 | +1.2 | +0.1% | 7,730 |
| 2015/03/09 | 1,132.7 | 1,138.4 | 1,128.1 | 1,134.9 | +5.1 | +0.5% | 5,095 |
| 2015/03/06 | 1,118.4 | 1,131.5 | 1,118.4 | 1,129.8 | +13.1 | +1.2% | 5,095 |
| 2015/03/05 | 1,113.9 | 1,137.8 | 1,113.9 | 1,116.7 | -25.6 | -2.2% | 33,909 |
| 2015/03/04 | 1,146.9 | 1,149.2 | 1,127.5 | 1,142.3 | +1.7 | +0.1% | 13,353 |
| 2015/03/03 | 1,140.1 | 1,146.9 | 1,138.9 | 1,140.6 | +0.5 | ±0% | 5,798 |
| 2015/03/02 | 1,145.2 | 1,148.6 | 1,138.9 | 1,140.1 | -6.8 | -0.6% | 12,474 |
| 2015/02/27 | 1,141.8 | 1,160 | 1,141.8 | 1,146.9 | +8.5 | +0.7% | 8,082 |
| 2015/02/26 | 1,131.5 | 1,138.4 | 1,120.1 | 1,138.4 | +10.3 | +0.9% | 9,663 |
| 2015/02/25 | 1,136.6 | 1,137.8 | 1,101.4 | 1,128.1 | -5.1 | -0.5% | 13,001 |
| 2015/02/24 | 1,107.1 | 1,138.4 | 1,101.4 | 1,133.2 | +4.5 | +0.4% | 13,353 |
| 2015/02/23 | 1,127 | 1,138.4 | 1,109.9 | 1,128.7 | +19.9 | +1.8% | 18,272 |
| 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 |
2551～
2600
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
