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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 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 |
| 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 |
3351～
3400
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
