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 |
|---|---|---|---|---|---|---|---|
| 2011/11/14 | 288.7 | 288.7 | 288.7 | 288.7 | +1.8 | +0.6% | 3,508 |
| 2011/11/11 | 286.9 | 286.9 | 286.9 | 286.9 | -3.5 | -1.2% | 234 |
| 2011/11/10 | 287.4 | 290.4 | 287.4 | 290.4 | +3 | +1% | 1,169 |
| 2011/11/09 | 290.8 | 290.8 | 287.4 | 287.4 | +0.9 | +0.3% | 2,806 |
| 2011/11/08 | 288.7 | 288.7 | 283.5 | 286.5 | -2.2 | -0.8% | 3,040 |
| 2011/11/07 | 288.2 | 288.7 | 283.1 | 288.7 | -1.7 | -0.6% | 14,265 |
| 2011/11/04 | 288.7 | 290.4 | 281 | 290.4 | +1.7 | +0.6% | 14,966 |
| 2011/11/02 | 292.1 | 292.1 | 278 | 288.7 | -1.2 | -0.4% | 18,006 |
| 2011/11/01 | 292.1 | 292.1 | 289.9 | 289.9 | -2.2 | -0.8% | 468 |
| 2011/10/31 | 292.1 | 292.1 | 292.1 | 292.1 | ±0 | ±0% | 1,403 |
| 2011/10/28 | 292.1 | 292.1 | 292.1 | 292.1 | ±0 | ±0% | 234 |
| 2011/10/27 | 292.1 | 292.1 | 292.1 | 292.1 | +3.4 | +1.2% | 234 |
| 2011/10/26 | 291.6 | 291.6 | 288.7 | 288.7 | ±0 | ±0% | 3,274 |
| 2011/10/25 | 292.1 | 292.1 | 288.7 | 288.7 | -3.4 | -1.2% | 5,846 |
| 2011/10/24 | 292.1 | 292.1 | 292.1 | 292.1 | ±0 | ±0% | 234 |
| 2011/10/21 | 286.5 | 292.1 | 286.5 | 292.1 | - | - | 3,274 |
| 2011/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 292.1 | 292.1 | 292.1 | 292.1 | ±0 | ±0% | 234 |
| 2011/10/17 | 288.2 | 292.1 | 288.2 | 292.1 | +5.2 | +1.8% | 468 |
| 2011/10/14 | 286.5 | 286.9 | 286.5 | 286.9 | - | - | 2,572 |
| 2011/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/12 | 290.8 | 290.8 | 290.8 | 290.8 | +2.1 | +0.7% | 234 |
| 2011/10/11 | 286.9 | 288.7 | 286.9 | 288.7 | -0.4 | -0.1% | 4,677 |
| 2011/10/07 | 290.8 | 290.8 | 288.7 | 289.1 | - | - | 1,169 |
| 2011/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/05 | 294.6 | 294.6 | 291.2 | 291.2 | -3.4 | -1.2% | 7,951 |
| 2011/10/04 | 292.5 | 294.6 | 291.2 | 294.6 | +3 | +1% | 3,742 |
| 2011/10/03 | 290.8 | 291.6 | 289.5 | 291.6 | +0.8 | +0.3% | 702 |
| 2011/09/30 | 292.1 | 292.1 | 290.8 | 290.8 | -1.3 | -0.4% | 935 |
| 2011/09/29 | 292.1 | 292.1 | 292.1 | 292.1 | -0.4 | -0.1% | 234 |
| 2011/09/28 | 292.5 | 292.5 | 292.5 | 292.5 | +6.8 | +2.4% | 234 |
| 2011/09/27 | 286.5 | 287.4 | 285.7 | 285.7 | -0.8 | -0.3% | 2,806 |
| 2011/09/26 | 294.6 | 294.6 | 286.5 | 286.5 | -2.6 | -0.9% | 3,975 |
| 2011/09/22 | 288.7 | 289.1 | 288.7 | 289.1 | +2.6 | +0.9% | 1,169 |
| 2011/09/21 | 288.2 | 288.2 | 286.5 | 286.5 | -4.3 | -1.5% | 1,169 |
| 2011/09/20 | 290.8 | 290.8 | 290.8 | 290.8 | -2.6 | -0.9% | 7,951 |
| 2011/09/16 | 290.4 | 293.4 | 290.4 | 293.4 | +2.6 | +0.9% | 5,378 |
| 2011/09/15 | 290.8 | 290.8 | 290.8 | 290.8 | +7.7 | +2.7% | 935 |
| 2011/09/14 | 282.7 | 283.5 | 282.7 | 283.1 | -0.4 | -0.1% | 3,742 |
| 2011/09/13 | 284.4 | 284.4 | 283.5 | 283.5 | - | - | 1,871 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 286.5 | 286.5 | 285.7 | 285.7 | -0.8 | -0.3% | 1,403 |
| 2011/09/08 | 288.2 | 288.2 | 286.5 | 286.5 | -0.9 | -0.3% | 4,209 |
| 2011/09/07 | 287.8 | 293.4 | 287.4 | 287.4 | -0.4 | -0.1% | 4,911 |
| 2011/09/06 | 289.9 | 289.9 | 287.8 | 287.8 | -3 | -1% | 2,105 |
| 2011/09/05 | 292.5 | 292.5 | 290.8 | 290.8 | +0.9 | +0.3% | 11,692 |
| 2011/09/02 | 288.7 | 289.9 | 288.7 | 289.9 | +1.7 | +0.6% | 2,806 |
| 2011/09/01 | 289.5 | 290.4 | 286.9 | 288.2 | +1.3 | +0.5% | 3,508 |
| 2011/08/31 | 288.7 | 288.7 | 286.9 | 286.9 | +2.5 | +0.9% | 3,274 |
3301～
3350
件表示中 / 5544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 | 144,800円 | +3.1% | +6.2% | 1.38% | 29.38倍 | 3.59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 |
| ステラケミファ | 372,000円 | -0.8% | -6.3% | 4.57% | 16.27倍 | 0.98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 | 63,000円 | -1.6% | -28.8% | 6.03% | 8.62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 |
| 有沢製 | 137,300円 | +3.2% | -14.6% | 6.41% | 14.26倍 | 0.94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 |
| レック | 119,500円 | +6.9% | +27.4% | 1.67% | 29.88倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
