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 |
|---|---|---|---|---|---|---|---|
| 2011/06/06 | 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 |
| 2011/04/05 | 297.2 | 297.2 | 295.1 | 295.1 | -1.7 | -0.6% | 7,717 |
| 2011/04/04 | 296.3 | 296.8 | 295.1 | 296.8 | +0.9 | +0.3% | 10,289 |
| 2011/04/01 | 297.2 | 297.2 | 295.1 | 295.9 | -1.3 | -0.4% | 3,975 |
| 2011/03/31 | 297.2 | 299.8 | 295.1 | 297.2 | ±0 | ±0% | 5,145 |
| 2011/03/30 | 301.1 | 301.1 | 295.5 | 297.2 | ±0 | ±0% | 7,015 |
| 2011/03/29 | 292.1 | 301.5 | 292.1 | 297.2 | -0.2 | -0.1% | 19,175 |
| 2011/03/28 | 310.2 | 310.2 | 296.2 | 297.4 | -9.7 | -3.2% | 14,662 |
| 2011/03/25 | 306.7 | 309.1 | 303.2 | 307.1 | ±0 | ±0% | 9,518 |
| 2011/03/24 | 302.8 | 307.1 | 299.3 | 307.1 | +4.3 | +1.4% | 20,836 |
| 2011/03/23 | 302.8 | 304.8 | 299.3 | 302.8 | +7.3 | +2.5% | 9,260 |
3451～
3500
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
