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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 444 | 444 | 442.4 | 442.4 | -2.6 | -0.6% | 3,479 |
| 2013/07/26 | 444 | 445 | 444 | 445 | +2.6 | +0.6% | 4,058 |
| 2013/07/25 | 444 | 444.5 | 442.4 | 442.4 | -1.6 | -0.4% | 5,218 |
| 2013/07/24 | 440.9 | 444 | 440.3 | 444 | +4.2 | +1% | 3,672 |
| 2013/07/23 | 439.8 | 444 | 439.8 | 439.8 | -4.7 | -1.1% | 4,445 |
| 2013/07/22 | 445 | 445 | 441.4 | 444.5 | -0.5 | -0.1% | 2,706 |
| 2013/07/19 | 445 | 447.6 | 444 | 445 | ±0 | ±0% | 11,596 |
| 2013/07/18 | 445 | 450.7 | 445 | 445 | -0.5 | -0.1% | 3,865 |
| 2013/07/17 | 445 | 451.7 | 445 | 445.5 | -0.5 | -0.1% | 13,722 |
| 2013/07/16 | 445 | 451.7 | 445 | 446 | -5.7 | -1.3% | 4,058 |
| 2013/07/12 | 450.7 | 451.7 | 450.2 | 451.7 | +1 | +0.2% | 6,957 |
| 2013/07/11 | 451.2 | 451.2 | 450.7 | 450.7 | +5.2 | +1.2% | 2,126 |
| 2013/07/10 | 442.4 | 445.5 | 442.4 | 445.5 | +3.1 | +0.7% | 5,991 |
| 2013/07/09 | 442.4 | 442.4 | 441.9 | 442.4 | +0.5 | +0.1% | 5,411 |
| 2013/07/08 | 440.9 | 441.9 | 440.9 | 441.9 | +1 | +0.2% | 3,479 |
| 2013/07/05 | 440.9 | 440.9 | 440.3 | 440.9 | ±0 | ±0% | 11,982 |
| 2013/07/04 | 440.9 | 441.4 | 440.3 | 440.9 | +0.6 | +0.1% | 6,764 |
| 2013/07/03 | 440.9 | 440.9 | 440.3 | 440.3 | ±0 | ±0% | 8,503 |
| 2013/07/02 | 437.7 | 440.3 | 437.7 | 440.3 | +3.1 | +0.7% | 8,310 |
| 2013/07/01 | 433.1 | 437.7 | 433.1 | 437.2 | +5.1 | +1.2% | 1,933 |
| 2013/06/28 | 437.7 | 438.3 | 432.1 | 432.1 | -5.1 | -1.2% | 966 |
| 2013/06/27 | 439.3 | 439.8 | 430.5 | 437.2 | +7.7 | +1.8% | 4,638 |
| 2013/06/26 | 438.3 | 439.8 | 429.5 | 429.5 | -7.7 | -1.8% | 12,755 |
| 2013/06/25 | 439.8 | 439.8 | 437.2 | 437.2 | -2.6 | -0.6% | 3,865 |
| 2013/06/24 | 437.7 | 439.8 | 437.7 | 439.8 | +1.5 | +0.3% | 4,638 |
| 2013/06/21 | 436.2 | 438.3 | 433.1 | 438.3 | +5.7 | +1.3% | 1,160 |
| 2013/06/20 | 432.6 | 436.2 | 432.6 | 432.6 | ±0 | ±0% | 4,058 |
| 2013/06/19 | 435.7 | 439.3 | 432.1 | 432.6 | -3.1 | -0.7% | 4,638 |
| 2013/06/18 | 439.8 | 440.9 | 434.6 | 435.7 | -3.6 | -0.8% | 10,629 |
| 2013/06/17 | 438.8 | 439.8 | 433.1 | 439.3 | +7.2 | +1.7% | 12,369 |
| 2013/06/14 | 440.3 | 440.3 | 432.1 | 432.1 | -10.8 | -2.4% | 12,562 |
| 2013/06/13 | 431 | 446 | 431 | 442.9 | -3.1 | -0.7% | 8,890 |
| 2013/06/12 | 444 | 446 | 427.9 | 446 | -0.5 | -0.1% | 5,798 |
| 2013/06/11 | 443.4 | 446.5 | 443.4 | 446.5 | +3.1 | +0.7% | 7,537 |
| 2013/06/10 | 427.9 | 444 | 427.9 | 443.4 | +15.5 | +3.6% | 3,479 |
| 2013/06/07 | 430.5 | 431 | 416.5 | 427.9 | -17.1 | -3.8% | 16,234 |
| 2013/06/06 | 435.7 | 445 | 434.6 | 445 | +9.3 | +2.1% | 10,823 |
| 2013/06/05 | 439.8 | 447.6 | 435.7 | 435.7 | -1.5 | -0.3% | 16,041 |
| 2013/06/04 | 450.2 | 451.2 | 431 | 437.2 | -15 | -3.3% | 22,225 |
| 2013/06/03 | 457.9 | 457.9 | 452.2 | 452.2 | +0.5 | +0.1% | 9,470 |
| 2013/05/31 | 455.3 | 461 | 451.7 | 451.7 | -6.7 | -1.5% | 11,982 |
| 2013/05/30 | 461 | 461 | 455.3 | 458.4 | -2.6 | -0.6% | 5,411 |
| 2013/05/29 | 455.3 | 461 | 453.8 | 461 | +1.5 | +0.3% | 12,755 |
| 2013/05/28 | 455.3 | 460.5 | 455.3 | 459.5 | +3.1 | +0.7% | 6,571 |
| 2013/05/27 | 464.1 | 464.1 | 455.9 | 456.4 | -7.7 | -1.7% | 14,688 |
| 2013/05/24 | 463.6 | 464.7 | 462.1 | 464.1 | +1 | +0.2% | 13,722 |
| 2013/05/23 | 465.7 | 467.2 | 460.5 | 463.1 | -2.1 | -0.5% | 36,140 |
| 2013/05/22 | 463.1 | 465.7 | 462.1 | 465.2 | +2.6 | +0.6% | 7,537 |
| 2013/05/21 | 464.7 | 465.7 | 462.6 | 462.6 | -3.1 | -0.7% | 11,402 |
| 2013/05/20 | 465.7 | 465.7 | 463.6 | 465.7 | ±0 | ±0% | 7,344 |
2951～
3000
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
