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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 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 |
| 2011/07/19 | 281.8 | 286.1 | 281.8 | 286.1 | ±0 | ±0% | 702 |
| 2011/07/15 | 284.8 | 286.1 | 280.1 | 286.1 | ±0 | ±0% | 2,806 |
| 2011/07/14 | 286.1 | 286.1 | 286.1 | 286.1 | ±0 | ±0% | 234 |
| 2011/07/13 | 283.5 | 286.1 | 282.2 | 286.1 | -0.4 | -0.1% | 9,822 |
| 2011/07/12 | 290.4 | 290.4 | 284.4 | 286.5 | -5.6 | -1.9% | 3,274 |
| 2011/07/11 | 292.1 | 292.1 | 292.1 | 292.1 | -0.8 | -0.3% | 702 |
| 2011/07/08 | 292.9 | 292.9 | 290.8 | 292.9 | +2.1 | +0.7% | 935 |
| 2011/07/07 | 291.2 | 292.9 | 290.8 | 290.8 | -0.8 | -0.3% | 1,169 |
| 2011/07/06 | 291.6 | 291.6 | 291.6 | 291.6 | -0.9 | -0.3% | 468 |
| 2011/07/05 | 292.5 | 292.5 | 292.5 | 292.5 | ±0 | ±0% | 7,951 |
| 2011/07/04 | 290.4 | 292.5 | 290.4 | 292.5 | +2.1 | +0.7% | 4,443 |
| 2011/07/01 | 288.7 | 290.4 | 288.7 | 290.4 | +0.5 | +0.2% | 1,637 |
| 2011/06/30 | 289.9 | 289.9 | 289.9 | 289.9 | +0.4 | +0.1% | 234 |
| 2011/06/29 | 289.1 | 289.5 | 289.1 | 289.5 | +0.4 | +0.1% | 702 |
| 2011/06/28 | 288.7 | 289.1 | 288.7 | 289.1 | +2.2 | +0.8% | 2,338 |
| 2011/06/27 | 289.1 | 289.1 | 286.5 | 286.9 | - | - | 2,806 |
| 2011/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/23 | 284.4 | 284.8 | 284.4 | 284.8 | +2.1 | +0.7% | 935 |
| 2011/06/22 | 282.7 | 282.7 | 282.7 | 282.7 | -2.5 | -0.9% | 3,274 |
| 2011/06/21 | 285.2 | 285.2 | 285.2 | 285.2 | ±0 | ±0% | 234 |
| 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 |
3401～
3450
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
