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 |
|---|---|---|---|---|---|---|---|
| 2011/07/19 | 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 |
| 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 |
3451～
3500
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
