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 |
|---|---|---|---|---|---|---|---|
| 2012/01/16 | 292.9 | 293.4 | 292.9 | 293.4 | +0.5 | +0.2% | 1,637 |
| 2012/01/13 | 292.9 | 292.9 | 292.9 | 292.9 | ±0 | ±0% | 1,169 |
| 2012/01/12 | 295.1 | 295.1 | 292.9 | 292.9 | -6 | -2% | 935 |
| 2012/01/11 | 298.9 | 298.9 | 298.9 | 298.9 | -0.4 | -0.1% | 935 |
| 2012/01/10 | 298.9 | 299.3 | 297.2 | 299.3 | - | - | 4,443 |
| 2012/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/05 | 298.5 | 298.9 | 293.8 | 298.9 | +1.3 | +0.4% | 9,120 |
| 2012/01/04 | 295.1 | 298.5 | 295.1 | 297.6 | +4.7 | +1.6% | 2,338 |
| 2011/12/30 | 297.6 | 298.5 | 292.9 | 292.9 | -2.6 | -0.9% | 4,443 |
| 2011/12/29 | 298.5 | 298.5 | 291.2 | 295.5 | -3 | -1% | 1,403 |
| 2011/12/28 | 298.5 | 298.5 | 298.5 | 298.5 | -0.4 | -0.1% | 6,782 |
| 2011/12/27 | 298.9 | 298.9 | 298.9 | 298.9 | +9.4 | +3.2% | 234 |
| 2011/12/26 | 293.4 | 293.8 | 289.5 | 289.5 | -3.4 | -1.2% | 3,508 |
| 2011/12/22 | 292.9 | 292.9 | 292.5 | 292.9 | +4.7 | +1.6% | 2,338 |
| 2011/12/21 | 288.2 | 288.2 | 288.2 | 288.2 | +0.4 | +0.1% | 234 |
| 2011/12/20 | 290.8 | 290.8 | 287.8 | 287.8 | -6 | -2% | 1,403 |
| 2011/12/19 | 293.8 | 293.8 | 293.8 | 293.8 | +3.9 | +1.3% | 7,951 |
| 2011/12/16 | 289.9 | 289.9 | 287.8 | 289.9 | +1.2 | +0.4% | 8,652 |
| 2011/12/15 | 288.7 | 288.7 | 288.7 | 288.7 | ±0 | ±0% | 9,588 |
| 2011/12/14 | 287.8 | 288.7 | 287.8 | 288.7 | +2.2 | +0.8% | 4,443 |
| 2011/12/13 | 287.8 | 287.8 | 286.5 | 286.5 | -1.3 | -0.5% | 2,806 |
| 2011/12/12 | 287.8 | 287.8 | 287.8 | 287.8 | ±0 | ±0% | 702 |
| 2011/12/09 | 287.8 | 287.8 | 287.8 | 287.8 | - | - | 234 |
| 2011/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/07 | 287.4 | 287.4 | 287.4 | 287.4 | +0.9 | +0.3% | 468 |
| 2011/12/06 | 286.5 | 286.5 | 286.5 | 286.5 | -0.9 | -0.3% | 234 |
| 2011/12/05 | 286.1 | 287.4 | 283.1 | 287.4 | +1.3 | +0.5% | 10,523 |
| 2011/12/02 | 284.4 | 286.1 | 283.5 | 286.1 | +0.4 | +0.1% | 7,483 |
| 2011/12/01 | 286.1 | 286.1 | 282.7 | 285.7 | +1.3 | +0.5% | 3,975 |
| 2011/11/30 | 284.4 | 284.4 | 284.4 | 284.4 | ±0 | ±0% | 1,637 |
| 2011/11/29 | 284.4 | 284.4 | 282.7 | 284.4 | -1.7 | -0.6% | 3,274 |
| 2011/11/28 | 286.5 | 286.5 | 286.1 | 286.1 | -0.4 | -0.1% | 3,508 |
| 2011/11/25 | 286.5 | 286.5 | 284.4 | 286.5 | -1.3 | -0.5% | 3,274 |
| 2011/11/24 | 287.8 | 287.8 | 287.8 | 287.8 | +2.1 | +0.7% | 702 |
| 2011/11/22 | 286.5 | 286.5 | 285.7 | 285.7 | -0.8 | -0.3% | 935 |
| 2011/11/21 | 286.5 | 286.5 | 286.5 | 286.5 | ±0 | ±0% | 468 |
| 2011/11/18 | 286.5 | 286.5 | 286.5 | 286.5 | ±0 | ±0% | 468 |
| 2011/11/17 | 286.5 | 286.5 | 286.5 | 286.5 | - | - | 2,338 |
| 2011/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/15 | 290.8 | 290.8 | 290.8 | 290.8 | +2.1 | +0.7% | 2,338 |
| 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 |
3301～
3350
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% | 29.76倍 | 3.63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% | 15.19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 | 0.76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 | 0.55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
