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 |
|---|---|---|---|---|---|---|---|
| 2011/06/20 | 285.2 | 285.2 | 285.2 | 285.2 | -4.3 | -1.5% | 234 |
| 2011/06/17 | 289.5 | 290.4 | 289.5 | 289.5 | +3 | +1% | 12,862 |
| 2011/06/16 | 287.4 | 287.4 | 286.5 | 286.5 | ±0 | ±0% | 9,120 |
| 2011/06/15 | 286.5 | 286.5 | 286.1 | 286.5 | +4.3 | +1.5% | 9,588 |
| 2011/06/14 | 280.1 | 282.2 | 278.8 | 282.2 | +3 | +1.1% | 1,403 |
| 2011/06/13 | 279.7 | 279.7 | 279.2 | 279.2 | -3 | -1.1% | 2,338 |
| 2011/06/10 | 281.8 | 282.2 | 281.8 | 282.2 | +1.7 | +0.6% | 1,403 |
| 2011/06/09 | 280.1 | 280.5 | 280.1 | 280.5 | -6 | -2.1% | 702 |
| 2011/06/08 | 286.5 | 286.5 | 286.5 | 286.5 | +7.3 | +2.6% | 234 |
| 2011/06/07 | 278.8 | 287.4 | 278.8 | 279.2 | -8.2 | -2.9% | 27,126 |
| 2011/06/06 | 287.4 | 287.4 | 287.4 | 287.4 | -0.4 | -0.1% | 8,185 |
| 2011/06/03 | 286.5 | 287.8 | 286.5 | 287.8 | +5.6 | +2% | 2,338 |
| 2011/06/02 | 287.8 | 287.8 | 279.7 | 282.2 | -5.2 | -1.8% | 3,040 |
| 2011/06/01 | 283.5 | 287.4 | 283.5 | 287.4 | +9.9 | +3.6% | 4,443 |
| 2011/05/31 | 282.2 | 282.2 | 277.5 | 277.5 | -5.6 | -2% | 2,105 |
| 2011/05/30 | 283.1 | 283.1 | 283.1 | 283.1 | - | - | 234 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 281.4 | 281.4 | 281.4 | 281.4 | +3.4 | +1.2% | 3,975 |
| 2011/05/25 | 280.1 | 280.1 | 278 | 278 | -2.1 | -0.7% | 2,806 |
| 2011/05/24 | 280.1 | 280.1 | 278 | 280.1 | +2.1 | +0.8% | 1,169 |
| 2011/05/23 | 286.5 | 286.5 | 278 | 278 | -2.1 | -0.7% | 1,403 |
| 2011/05/20 | 280.1 | 280.1 | 280.1 | 280.1 | - | - | 702 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 275 | 275.8 | 273.7 | 275.8 | -1.7 | -0.6% | 2,338 |
| 2011/05/17 | 272.4 | 277.5 | 272.4 | 277.5 | +1.7 | +0.6% | 702 |
| 2011/05/16 | 272.4 | 275.8 | 272.4 | 275.8 | +2.1 | +0.8% | 3,742 |
| 2011/05/13 | 273.7 | 277.1 | 273.7 | 273.7 | -3.8 | -1.4% | 5,846 |
| 2011/05/12 | 275 | 277.5 | 273.7 | 277.5 | +1.7 | +0.6% | 13,563 |
| 2011/05/11 | 279.7 | 281.4 | 275.8 | 275.8 | -5.6 | -2% | 6,548 |
| 2011/05/10 | 288.7 | 288.7 | 278.8 | 281.4 | -10.7 | -3.7% | 25,957 |
| 2011/05/09 | 292.9 | 295.5 | 292.1 | 292.1 | -3.8 | -1.3% | 5,846 |
| 2011/05/06 | 295.9 | 295.9 | 295.9 | 295.9 | +1.7 | +0.6% | 7,717 |
| 2011/05/02 | 291.2 | 294.2 | 291.2 | 294.2 | +3.4 | +1.2% | 1,169 |
| 2011/04/28 | 294.2 | 295.1 | 290.8 | 290.8 | -3 | -1% | 1,871 |
| 2011/04/27 | 295.1 | 295.1 | 293.8 | 293.8 | -1.3 | -0.4% | 1,169 |
| 2011/04/26 | 290.8 | 295.1 | 288.7 | 295.1 | +4.7 | +1.6% | 6,080 |
| 2011/04/25 | 288.2 | 290.4 | 288.2 | 290.4 | +2.6 | +0.9% | 1,403 |
| 2011/04/22 | 287.8 | 287.8 | 287.8 | 287.8 | -0.9 | -0.3% | 1,169 |
| 2011/04/21 | 287.8 | 288.7 | 287.8 | 288.7 | -3.4 | -1.2% | 2,806 |
| 2011/04/20 | 292.1 | 292.1 | 292.1 | 292.1 | +4.3 | +1.5% | 702 |
| 2011/04/19 | 292.1 | 292.1 | 287.8 | 287.8 | -3.4 | -1.2% | 3,040 |
| 2011/04/18 | 292.1 | 292.1 | 291.2 | 291.2 | +0.4 | +0.1% | 935 |
| 2011/04/15 | 292.9 | 292.9 | 290.8 | 290.8 | - | - | 1,169 |
| 2011/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/13 | 293.4 | 293.4 | 293.4 | 293.4 | +5.6 | +1.9% | 3,274 |
| 2011/04/12 | 292.5 | 292.9 | 287.8 | 287.8 | -6.8 | -2.3% | 3,040 |
| 2011/04/11 | 294.6 | 294.6 | 294.6 | 294.6 | +0.8 | +0.3% | 935 |
| 2011/04/08 | 293.8 | 293.8 | 293.8 | 293.8 | ±0 | ±0% | 234 |
| 2011/04/07 | 292.9 | 293.8 | 292.9 | 293.8 | +0.9 | +0.3% | 468 |
| 2011/04/06 | 295.1 | 295.1 | 292.9 | 292.9 | -2.2 | -0.7% | 1,637 |
3401～
3450
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 | 144,500円 | +3.1% | +6.2% | 1.38% | 29.31倍 | 3.58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 | 371,000円 | -0.8% | -6.3% | 4.58% | 16.22倍 | 0.97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 | 62,900円 | -1.6% | -28.8% | 6.04% | 8.61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 | 137,200円 | +3.2% | -14.6% | 6.41% | 14.24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
