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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 465.7 | 470.4 | 465.2 | 469.9 | +4.2 | +0.9% | 26,148 |
| 2013/03/01 | 464.3 | 465.7 | 464.3 | 465.7 | +1.4 | +0.3% | 7,441 |
| 2013/02/28 | 464.8 | 465.7 | 462.4 | 464.3 | -0.9 | -0.2% | 5,315 |
| 2013/02/27 | 465.7 | 465.7 | 461 | 465.2 | +0.9 | +0.2% | 15,731 |
| 2013/02/26 | 465.7 | 465.7 | 462.4 | 464.3 | -1.4 | -0.3% | 22,747 |
| 2013/02/25 | 465.7 | 468 | 463.3 | 465.7 | +2.4 | +0.5% | 11,267 |
| 2013/02/22 | 463.3 | 469.9 | 462.4 | 463.3 | +1.4 | +0.3% | 19,771 |
| 2013/02/21 | 463.3 | 463.3 | 461.9 | 461.9 | -1 | -0.2% | 16,369 |
| 2013/02/20 | 461 | 463.3 | 453.9 | 462.9 | +1.9 | +0.4% | 8,291 |
| 2013/02/19 | 463.3 | 468.5 | 461 | 461 | -2.8 | -0.6% | 14,669 |
| 2013/02/18 | 458.6 | 463.8 | 457.7 | 463.8 | +9.4 | +2.1% | 20,834 |
| 2013/02/15 | 463.3 | 463.3 | 453 | 454.4 | -7.1 | -1.5% | 28,699 |
| 2013/02/14 | 465.7 | 466.6 | 461 | 461.5 | -5.6 | -1.2% | 51,871 |
| 2013/02/13 | 479.8 | 484.5 | 467.1 | 467.1 | -12.7 | -2.6% | 47,194 |
| 2013/02/12 | 508 | 517.4 | 475.1 | 479.8 | +9.4 | +2% | 60,800 |
| 2013/02/08 | 469.9 | 472.3 | 468.5 | 470.4 | +2.4 | +0.5% | 22,322 |
| 2013/02/07 | 468 | 469.9 | 467.6 | 468 | +0.9 | +0.2% | 6,803 |
| 2013/02/06 | 470.4 | 470.4 | 466.2 | 467.1 | -2.8 | -0.6% | 14,881 |
| 2013/02/05 | 470.4 | 470.4 | 467.1 | 469.9 | +1.9 | +0.4% | 11,692 |
| 2013/02/04 | 452.5 | 493.9 | 452.5 | 468 | +21.1 | +4.7% | 41,242 |
| 2013/02/01 | 451.6 | 465.7 | 444.5 | 446.9 | ±0 | ±0% | 49,958 |
| 2013/01/31 | 446.9 | 446.9 | 442.2 | 446.9 | +1.9 | +0.4% | 15,731 |
| 2013/01/30 | 423.4 | 453.5 | 423.4 | 445 | +27.3 | +6.5% | 15,944 |
| 2013/01/29 | 415.8 | 421 | 415.4 | 417.7 | +1.4 | +0.3% | 15,731 |
| 2013/01/28 | 416.3 | 416.3 | 416.3 | 416.3 | +0.9 | +0.2% | 8,291 |
| 2013/01/25 | 416.3 | 417.2 | 414.9 | 415.4 | -0.9 | -0.2% | 11,480 |
| 2013/01/24 | 412.5 | 416.3 | 412.5 | 416.3 | +4.2 | +1% | 3,401 |
| 2013/01/23 | 409.7 | 415.8 | 409.7 | 412.1 | -1.8 | -0.4% | 5,102 |
| 2013/01/22 | 411.6 | 413.9 | 411.6 | 413.9 | -1.9 | -0.5% | 638 |
| 2013/01/21 | 413.9 | 415.8 | 411.6 | 415.8 | +4.2 | +1% | 4,890 |
| 2013/01/18 | 411.6 | 411.6 | 411.6 | 411.6 | +1.4 | +0.3% | 6,165 |
| 2013/01/17 | 416.3 | 416.3 | 409.7 | 410.2 | -6.1 | -1.5% | 3,827 |
| 2013/01/16 | 411.6 | 416.3 | 406.9 | 416.3 | +2.4 | +0.6% | 4,890 |
| 2013/01/15 | 413.9 | 413.9 | 409.2 | 413.9 | ±0 | ±0% | 10,204 |
| 2013/01/11 | 413.9 | 413.9 | 411.1 | 413.9 | ±0 | ±0% | 3,827 |
| 2013/01/10 | 413.9 | 413.9 | 410.7 | 413.9 | -2.4 | -0.6% | 7,015 |
| 2013/01/09 | 413.9 | 421 | 413.9 | 416.3 | +2.4 | +0.6% | 3,401 |
| 2013/01/08 | 409.2 | 413.9 | 409.2 | 413.9 | +4.7 | +1.1% | 3,827 |
| 2013/01/07 | 403.6 | 413.5 | 403.1 | 409.2 | +2.3 | +0.6% | 8,716 |
| 2013/01/04 | 395.1 | 406.9 | 395.1 | 406.9 | +16.5 | +4.2% | 8,503 |
| 2012/12/28 | 376.3 | 390.4 | 376.3 | 390.4 | +14.1 | +3.7% | 10,842 |
| 2012/12/27 | 370.7 | 376.3 | 369.3 | 376.3 | +5.6 | +1.5% | 8,078 |
| 2012/12/26 | 369.3 | 374.4 | 369.3 | 370.7 | -1.9 | -0.5% | 3,827 |
| 2012/12/25 | 374 | 374 | 372.1 | 372.6 | +0.5 | +0.1% | 2,551 |
| 2012/12/21 | 374 | 376.3 | 364.6 | 372.1 | -1.9 | -0.5% | 22,109 |
| 2012/12/20 | 374 | 374 | 374 | 374 | +1.9 | +0.5% | 213 |
| 2012/12/19 | 386.2 | 386.2 | 372.1 | 372.1 | -15 | -3.9% | 3,189 |
| 2012/12/18 | 387.1 | 387.1 | 387.1 | 387.1 | +11.7 | +3.1% | 7,015 |
| 2012/12/17 | 378.7 | 378.7 | 375.4 | 375.4 | +9 | +2.5% | 7,015 |
| 2012/12/14 | 380.1 | 380.1 | 366.4 | 366.4 | -1.4 | -0.4% | 12,755 |
3051～
3100
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
