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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 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 |
| 2011/08/30 | 282.2 | 286.5 | 282.2 | 284.4 | -0.8 | -0.3% | 9,822 |
| 2011/08/29 | 286.5 | 286.5 | 285.2 | 285.2 | -1.3 | -0.5% | 3,274 |
| 2011/08/26 | 286.5 | 286.5 | 286.5 | 286.5 | +2.1 | +0.7% | 2,806 |
| 2011/08/25 | 282.7 | 284.4 | 282.7 | 284.4 | +1.7 | +0.6% | 1,403 |
| 2011/08/24 | 280.1 | 282.7 | 280.1 | 282.7 | +2.2 | +0.8% | 1,169 |
| 2011/08/23 | 280.5 | 280.5 | 280.1 | 280.5 | ±0 | ±0% | 702 |
| 2011/08/22 | 280.1 | 280.5 | 280.1 | 280.5 | -3.9 | -1.4% | 1,403 |
| 2011/08/19 | 282.2 | 284.4 | 282.2 | 284.4 | - | - | 1,637 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 281.8 | 281.8 | 281.8 | 281.8 | ±0 | ±0% | 234 |
| 2011/08/16 | 281.8 | 281.8 | 281.8 | 281.8 | ±0 | ±0% | 234 |
| 2011/08/15 | 280.5 | 282.2 | 280.5 | 281.8 | +1.3 | +0.5% | 702 |
| 2011/08/12 | 283.9 | 283.9 | 280.5 | 280.5 | +0.4 | +0.1% | 1,403 |
| 2011/08/11 | 278 | 286.5 | 278 | 280.1 | -8.6 | -3% | 6,080 |
| 2011/08/10 | 288.7 | 288.7 | 288.7 | 288.7 | +0.5 | +0.2% | 1,169 |
| 2011/08/09 | 278 | 288.2 | 278 | 288.2 | +5.1 | +1.8% | 9,354 |
| 2011/08/08 | 287.4 | 287.4 | 283.1 | 283.1 | -4.3 | -1.5% | 3,274 |
| 2011/08/05 | 292.9 | 292.9 | 287.4 | 287.4 | -3.4 | -1.2% | 16,369 |
| 2011/08/04 | 290.4 | 290.8 | 289.9 | 290.8 | ±0 | ±0% | 2,806 |
| 2011/08/03 | 290.8 | 290.8 | 290.8 | 290.8 | +4.3 | +1.5% | 234 |
| 2011/08/02 | 291.6 | 291.6 | 286.5 | 286.5 | -5.1 | -1.7% | 2,105 |
| 2011/08/01 | 292.1 | 292.1 | 291.6 | 291.6 | +2.1 | +0.7% | 1,871 |
| 2011/07/29 | 291.6 | 291.6 | 289.5 | 289.5 | -1.3 | -0.4% | 2,806 |
| 2011/07/28 | 290.8 | 290.8 | 290.8 | 290.8 | +4.3 | +1.5% | 5,145 |
| 2011/07/27 | 286.5 | 286.5 | 286.5 | 286.5 | -3.9 | -1.3% | 2,338 |
| 2011/07/26 | 289.5 | 290.8 | 289.5 | 290.4 | +1.7 | +0.6% | 4,911 |
| 2011/07/25 | 284.8 | 288.7 | 284.8 | 288.7 | +3.9 | +1.4% | 1,169 |
| 2011/07/22 | 284.8 | 284.8 | 284.8 | 284.8 | -1.3 | -0.5% | 702 |
| 2011/07/21 | 289.5 | 289.5 | 286.1 | 286.1 | -0.4 | -0.1% | 2,572 |
| 2011/07/20 | 286.1 | 286.5 | 286.1 | 286.5 | +0.4 | +0.1% | 2,338 |
3401～
3450
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
