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 |
|---|---|---|---|---|---|---|---|
| 2014/04/09 | 683 | 683 | 637.5 | 676.8 | +5.2 | +0.8% | 132,472 |
| 2014/04/08 | 677.3 | 678.5 | 660.8 | 671.6 | ±0 | ±0% | 64,303 |
| 2014/04/07 | 659.1 | 676.2 | 654.6 | 671.6 | +6.8 | +1% | 71,682 |
| 2014/04/04 | 634.6 | 671.6 | 607.9 | 664.8 | +30.7 | +4.8% | 81,345 |
| 2014/04/03 | 606.2 | 637.5 | 605.6 | 634.1 | +33.6 | +5.6% | 42,693 |
| 2014/04/02 | 603.3 | 606.7 | 598.2 | 600.5 | +4.6 | +0.8% | 20,205 |
| 2014/04/01 | 602.8 | 607.3 | 594.8 | 595.9 | +4 | +0.7% | 24,948 |
| 2014/03/31 | 590.2 | 591.9 | 573.7 | 591.9 | +35.8 | +6.4% | 76,426 |
| 2014/03/28 | 565.8 | 565.8 | 547 | 556.1 | -10.2 | -1.8% | 16,691 |
| 2014/03/27 | 566.3 | 566.3 | 512.3 | 566.3 | +15.2 | +2.8% | 50,775 |
| 2014/03/26 | 520.5 | 551.1 | 519.5 | 551.1 | +32.6 | +6.3% | 54,306 |
| 2014/03/25 | 514.3 | 522.1 | 513.3 | 518.5 | +3.7 | +0.7% | 31,308 |
| 2014/03/24 | 514.8 | 514.8 | 505.5 | 514.8 | +4.6 | +0.9% | 28,023 |
| 2014/03/20 | 516.4 | 516.4 | 506.6 | 510.2 | -6.2 | -1.2% | 30,729 |
| 2014/03/19 | 516.9 | 516.9 | 509.2 | 516.4 | -1 | -0.2% | 34,787 |
| 2014/03/18 | 515.9 | 521.6 | 508.1 | 517.4 | +1 | +0.2% | 25,897 |
| 2014/03/17 | 507.1 | 522.1 | 492.1 | 516.4 | +2.1 | +0.4% | 57,592 |
| 2014/03/14 | 484.3 | 533 | 483.8 | 514.3 | +57.4 | +12.6% | 146,685 |
| 2014/03/13 | 458.4 | 459 | 456.9 | 456.9 | -0.5 | -0.1% | 2,899 |
| 2014/03/12 | 457.4 | 459 | 457.4 | 457.4 | -1 | -0.2% | 3,285 |
| 2014/03/11 | 457.9 | 458.4 | 457.9 | 458.4 | +3.1 | +0.7% | 3,285 |
| 2014/03/10 | 458.4 | 458.4 | 455.3 | 455.3 | +0.5 | +0.1% | 8,890 |
| 2014/03/07 | 455.3 | 456.9 | 453.3 | 454.8 | ±0 | ±0% | 7,924 |
| 2014/03/06 | 454.8 | 455.3 | 453.8 | 454.8 | ±0 | ±0% | 10,050 |
| 2014/03/05 | 454.3 | 454.8 | 452.2 | 454.8 | +1 | +0.2% | 8,117 |
| 2014/03/04 | 454.8 | 455.3 | 451.2 | 453.8 | -0.5 | -0.1% | 7,344 |
| 2014/03/03 | 449.7 | 454.3 | 447.6 | 454.3 | +1 | +0.2% | 7,537 |
| 2014/02/28 | 454.8 | 454.8 | 450.2 | 453.3 | -1.5 | -0.3% | 6,957 |
| 2014/02/27 | 454.8 | 454.8 | 453.3 | 454.8 | +0.5 | +0.1% | 4,638 |
| 2014/02/26 | 452.8 | 454.3 | 452.2 | 454.3 | +3.6 | +0.8% | 8,890 |
| 2014/02/25 | 449.1 | 452.8 | 449.1 | 450.7 | +1.6 | +0.4% | 6,184 |
| 2014/02/24 | 450.2 | 450.7 | 448.1 | 449.1 | ±0 | ±0% | 5,991 |
| 2014/02/21 | 450.2 | 450.2 | 434.6 | 449.1 | +4.1 | +0.9% | 10,823 |
| 2014/02/20 | 450.7 | 451.7 | 445 | 445 | -5.7 | -1.3% | 5,025 |
| 2014/02/19 | 448.6 | 450.7 | 448.1 | 450.7 | +3.6 | +0.8% | 1,739 |
| 2014/02/18 | 447.6 | 452.2 | 445 | 447.1 | -0.5 | -0.1% | 4,638 |
| 2014/02/17 | 443.4 | 453.8 | 440.3 | 447.6 | +6.2 | +1.4% | 2,319 |
| 2014/02/14 | 450.2 | 452.8 | 440.9 | 441.4 | -8.8 | -2% | 11,016 |
| 2014/02/13 | 452.8 | 453.3 | 449.7 | 450.2 | -2.6 | -0.6% | 4,832 |
| 2014/02/12 | 449.7 | 452.8 | 447.6 | 452.8 | +5.7 | +1.3% | 9,083 |
| 2014/02/10 | 444.5 | 447.1 | 443.4 | 447.1 | +3.7 | +0.8% | 8,117 |
| 2014/02/07 | 445 | 445 | 443.4 | 443.4 | -0.6 | -0.1% | 5,798 |
| 2014/02/06 | 439.8 | 445 | 434.6 | 444 | +1.6 | +0.4% | 9,856 |
| 2014/02/05 | 446.5 | 447.6 | 439.3 | 442.4 | +2.6 | +0.6% | 27,250 |
| 2014/02/04 | 444 | 444 | 435.2 | 439.8 | -3.6 | -0.8% | 18,167 |
| 2014/02/03 | 439.8 | 444.5 | 437.7 | 443.4 | +3.1 | +0.7% | 9,663 |
| 2014/01/31 | 444 | 444 | 438.8 | 440.3 | -4.2 | -0.9% | 2,899 |
| 2014/01/30 | 441.9 | 444.5 | 436.7 | 444.5 | +3.6 | +0.8% | 5,991 |
| 2014/01/29 | 444.5 | 447.6 | 440.3 | 440.9 | -3.1 | -0.7% | 15,074 |
| 2014/01/28 | 443.4 | 444 | 425.3 | 444 | ±0 | ±0% | 13,528 |
2751～
2800
件表示中 / 5584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 | 146,700円 | +3.1% | +6.2% | 1.36% | 29.75倍 | 3.64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 |
| 有沢製 | 146,300円 | +3.2% | -14.6% | 6.02% | 15.18倍 | 1.00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 |
| 関電化 | 85,300円 | +9.1% | +10.9% | 2.11% | 14.85倍 | 0.74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 |
| 日特塗 | 201,900円 | -4.6% | -24.0% | 5.45% | 10.98倍 | 0.77倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 272,200円 | +1.9% | +3.5% | 4.78% | 7.78倍 | 0.54倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
