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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,453 | 1,457 | 1,446 | 1,446 | -4 | -0.3% | 22,300 |
| 2024/04/11 | 1,451 | 1,457 | 1,449 | 1,450 | -9 | -0.6% | 18,000 |
| 2024/04/10 | 1,458 | 1,464 | 1,457 | 1,459 | -5 | -0.3% | 17,300 |
| 2024/04/09 | 1,461 | 1,466 | 1,452 | 1,464 | +7 | +0.5% | 23,500 |
| 2024/04/08 | 1,450 | 1,457 | 1,448 | 1,457 | +9 | +0.6% | 25,700 |
| 2024/04/05 | 1,448 | 1,458 | 1,443 | 1,448 | -7 | -0.5% | 38,700 |
| 2024/04/04 | 1,452 | 1,455 | 1,445 | 1,455 | +2 | +0.1% | 39,300 |
| 2024/04/03 | 1,462 | 1,462 | 1,453 | 1,453 | -9 | -0.6% | 31,600 |
| 2024/04/02 | 1,482 | 1,484 | 1,459 | 1,462 | -23 | -1.5% | 63,000 |
| 2024/04/01 | 1,505 | 1,505 | 1,482 | 1,485 | -19 | -1.3% | 47,500 |
| 2024/03/29 | 1,485 | 1,504 | 1,482 | 1,504 | +21 | +1.4% | 50,700 |
| 2024/03/28 | 1,455 | 1,500 | 1,450 | 1,483 | -192 | -11.5% | 98,600 |
| 2024/03/27 | 1,694 | 1,695 | 1,675 | 1,675 | -16 | -0.9% | 108,700 |
| 2024/03/26 | 1,699 | 1,699 | 1,678 | 1,691 | +4 | +0.2% | 58,500 |
| 2024/03/25 | 1,686 | 1,700 | 1,683 | 1,687 | +2 | +0.1% | 57,700 |
| 2024/03/22 | 1,674 | 1,685 | 1,668 | 1,685 | +14 | +0.8% | 34,400 |
| 2024/03/21 | 1,676 | 1,678 | 1,668 | 1,671 | ±0 | ±0% | 38,400 |
| 2024/03/19 | 1,667 | 1,671 | 1,654 | 1,671 | +4 | +0.2% | 30,300 |
| 2024/03/18 | 1,683 | 1,683 | 1,666 | 1,667 | -11 | -0.7% | 37,100 |
| 2024/03/15 | 1,675 | 1,683 | 1,673 | 1,678 | +4 | +0.2% | 42,000 |
| 2024/03/14 | 1,663 | 1,674 | 1,659 | 1,674 | +12 | +0.7% | 31,400 |
| 2024/03/13 | 1,671 | 1,672 | 1,657 | 1,662 | -6 | -0.4% | 28,900 |
| 2024/03/12 | 1,650 | 1,668 | 1,638 | 1,668 | +17 | +1% | 43,800 |
| 2024/03/11 | 1,648 | 1,656 | 1,640 | 1,651 | +7 | +0.4% | 36,400 |
| 2024/03/08 | 1,632 | 1,648 | 1,632 | 1,644 | +2 | +0.1% | 43,700 |
| 2024/03/07 | 1,621 | 1,642 | 1,618 | 1,642 | +26 | +1.6% | 45,000 |
| 2024/03/06 | 1,617 | 1,620 | 1,613 | 1,616 | +2 | +0.1% | 38,000 |
| 2024/03/05 | 1,622 | 1,622 | 1,608 | 1,614 | -8 | -0.5% | 37,900 |
| 2024/03/04 | 1,614 | 1,625 | 1,613 | 1,622 | +10 | +0.6% | 48,600 |
| 2024/03/01 | 1,622 | 1,622 | 1,607 | 1,612 | -4 | -0.2% | 27,600 |
| 2024/02/29 | 1,619 | 1,621 | 1,608 | 1,616 | -2 | -0.1% | 36,200 |
| 2024/02/28 | 1,599 | 1,618 | 1,598 | 1,618 | +19 | +1.2% | 55,500 |
| 2024/02/27 | 1,594 | 1,602 | 1,593 | 1,599 | +8 | +0.5% | 41,400 |
| 2024/02/26 | 1,594 | 1,601 | 1,587 | 1,591 | +1 | +0.1% | 52,700 |
| 2024/02/22 | 1,599 | 1,599 | 1,589 | 1,590 | -8 | -0.5% | 25,700 |
| 2024/02/21 | 1,595 | 1,598 | 1,587 | 1,598 | +8 | +0.5% | 33,200 |
| 2024/02/20 | 1,588 | 1,596 | 1,585 | 1,590 | +6 | +0.4% | 31,900 |
| 2024/02/19 | 1,582 | 1,584 | 1,573 | 1,584 | +13 | +0.8% | 25,800 |
| 2024/02/16 | 1,573 | 1,575 | 1,563 | 1,571 | +8 | +0.5% | 39,200 |
| 2024/02/15 | 1,580 | 1,580 | 1,561 | 1,563 | -12 | -0.8% | 46,100 |
| 2024/02/14 | 1,582 | 1,582 | 1,569 | 1,575 | -7 | -0.4% | 50,700 |
| 2024/02/13 | 1,580 | 1,585 | 1,575 | 1,582 | +12 | +0.8% | 35,400 |
| 2024/02/09 | 1,576 | 1,577 | 1,570 | 1,570 | -6 | -0.4% | 30,100 |
| 2024/02/08 | 1,569 | 1,581 | 1,567 | 1,576 | +7 | +0.4% | 39,200 |
| 2024/02/07 | 1,577 | 1,577 | 1,564 | 1,569 | -8 | -0.5% | 57,500 |
| 2024/02/06 | 1,593 | 1,593 | 1,577 | 1,577 | -16 | -1% | 75,300 |
| 2024/02/05 | 1,599 | 1,600 | 1,587 | 1,593 | -2 | -0.1% | 58,100 |
| 2024/02/02 | 1,600 | 1,600 | 1,594 | 1,595 | -4 | -0.3% | 47,600 |
| 2024/02/01 | 1,600 | 1,601 | 1,591 | 1,599 | +2 | +0.1% | 62,500 |
| 2024/01/31 | 1,590 | 1,597 | 1,588 | 1,597 | +8 | +0.5% | 32,800 |
301～
350
件表示中 / 5581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 | 145,900円 | +3.1% | +6.2% | 1.37% | 29.59倍 | 3.61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 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99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 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66倍 | 0.73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 | 199,400円 | -4.6% | -24.0% | 5.52% | 10.84倍 | 0.75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 | 270,000円 | +1.9% | +3.5% | 4.81% | 7.72倍 | 0.54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
