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 |
|---|---|---|---|---|---|---|---|
| 2011/01/21 | 272.1 | 272.1 | 271.7 | 272.1 | +0.4 | +0.1% | 25,980 |
| 2011/01/20 | 271.4 | 272.1 | 271 | 271.7 | -0.4 | -0.1% | 8,489 |
| 2011/01/19 | 272.1 | 273.7 | 271.7 | 272.1 | ±0 | ±0% | 21,865 |
| 2011/01/18 | 276 | 276 | 272.1 | 272.1 | -3.9 | -1.4% | 25,980 |
| 2011/01/17 | 276.8 | 276.8 | 276 | 276 | -0.8 | -0.3% | 7,974 |
| 2011/01/14 | 272.9 | 277.2 | 271.7 | 276.8 | +4.7 | +1.7% | 54,018 |
| 2011/01/13 | 272.9 | 272.9 | 272.1 | 272.1 | +0.7 | +0.3% | 2,830 |
| 2011/01/12 | 272.1 | 272.1 | 271.4 | 271.4 | -0.3 | -0.1% | 8,746 |
| 2011/01/11 | 272.9 | 272.9 | 271.7 | 271.7 | -0.4 | -0.1% | 5,402 |
| 2011/01/07 | 272.1 | 272.1 | 271.7 | 272.1 | -1.6 | -0.6% | 8,489 |
| 2011/01/06 | 273.7 | 273.7 | 272.1 | 273.7 | +1.6 | +0.6% | 1,801 |
| 2011/01/05 | 272.9 | 273.3 | 271.4 | 272.1 | ±0 | ±0% | 14,405 |
| 2011/01/04 | 272.1 | 275.2 | 272.1 | 272.1 | +1.1 | +0.4% | 13,633 |
| 2010/12/30 | 272.1 | 272.1 | 271 | 271 | -1.1 | -0.4% | 5,145 |
| 2010/12/29 | 274.1 | 275.2 | 271.4 | 272.1 | ±0 | ±0% | 8,489 |
| 2010/12/28 | 272.1 | 272.1 | 272.1 | 272.1 | ±0 | ±0% | 9,518 |
| 2010/12/27 | 272.1 | 272.1 | 272.1 | 272.1 | +0.4 | +0.1% | 4,887 |
| 2010/12/24 | 272.1 | 272.1 | 271.7 | 271.7 | -0.4 | -0.1% | 14,148 |
| 2010/12/22 | 273.3 | 273.3 | 272.1 | 272.1 | -1.2 | -0.4% | 13,633 |
| 2010/12/21 | 273.3 | 273.3 | 272.1 | 273.3 | ±0 | ±0% | 4,630 |
| 2010/12/20 | 272.9 | 273.3 | 272.9 | 273.3 | +0.4 | +0.1% | 3,344 |
| 2010/12/17 | 274.5 | 274.5 | 272.1 | 272.9 | +0.8 | +0.3% | 9,518 |
| 2010/12/16 | 274.5 | 274.5 | 272.1 | 272.1 | ±0 | ±0% | 9,775 |
| 2010/12/15 | 272.1 | 272.1 | 271 | 272.1 | +0.4 | +0.1% | 11,318 |
| 2010/12/14 | 271.4 | 271.7 | 271.4 | 271.7 | +1.9 | +0.7% | 2,058 |
| 2010/12/13 | 269.4 | 270.2 | 269.4 | 269.8 | +0.4 | +0.1% | 3,344 |
| 2010/12/10 | 270.6 | 270.6 | 269.4 | 269.4 | -2.7 | -1% | 3,601 |
| 2010/12/09 | 270.2 | 272.1 | 270.2 | 272.1 | +0.4 | +0.1% | 2,572 |
| 2010/12/08 | 271.7 | 271.7 | 271.7 | 271.7 | -0.4 | -0.1% | 257 |
| 2010/12/07 | 272.1 | 272.1 | 270.6 | 272.1 | ±0 | ±0% | 5,916 |
| 2010/12/06 | 271 | 275.2 | 271 | 272.1 | +1.1 | +0.4% | 20,064 |
| 2010/12/03 | 271.4 | 271.7 | 271 | 271 | -0.7 | -0.3% | 6,174 |
| 2010/12/02 | 271.7 | 271.7 | 271.4 | 271.7 | +2.7 | +1% | 2,572 |
| 2010/12/01 | 269 | 269 | 269 | 269 | -1.2 | -0.4% | 1,286 |
| 2010/11/30 | 270.2 | 270.2 | 270.2 | 270.2 | ±0 | ±0% | 2,830 |
| 2010/11/29 | 270.2 | 270.2 | 270.2 | 270.2 | -1.5 | -0.6% | 1,543 |
| 2010/11/26 | 271.7 | 271.7 | 271.7 | 271.7 | +1.5 | +0.6% | 2,058 |
| 2010/11/25 | 270.2 | 270.2 | 270.2 | 270.2 | +1.2 | +0.4% | 3,344 |
| 2010/11/24 | 269 | 269 | 269 | 269 | -1.2 | -0.4% | 514 |
| 2010/11/22 | 270.2 | 270.2 | 270.2 | 270.2 | ±0 | ±0% | 10,289 |
| 2010/11/19 | 272.1 | 272.1 | 270.2 | 270.2 | +1.2 | +0.4% | 2,830 |
| 2010/11/18 | 272.1 | 272.1 | 269 | 269 | -3.1 | -1.1% | 1,029 |
| 2010/11/17 | 271.7 | 272.1 | 271.7 | 272.1 | - | - | 514 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 272.1 | 272.1 | 269.4 | 269.4 | -2.3 | -0.8% | 2,830 |
| 2010/11/12 | 271.7 | 271.7 | 271.7 | 271.7 | +1.1 | +0.4% | 1,286 |
| 2010/11/11 | 270.6 | 270.6 | 270.6 | 270.6 | - | - | 257 |
| 2010/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/09 | 270.6 | 270.6 | 270.6 | 270.6 | ±0 | ±0% | 1,286 |
| 2010/11/08 | 270.6 | 270.6 | 270.6 | 270.6 | +0.4 | +0.1% | 257 |
3501～
3550
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 | 143,700円 | +3.1% | +6.2% | 1.39% | 29.15倍 | 3.56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 | 369,500円 | -0.8% | -6.3% | 4.60% | 16.16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 | 63,400円 | -1.6% | -28.8% | 5.99% | 8.68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 | 137,600円 | +3.2% | -14.6% | 6.40% | 14.29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 | 119,300円 | +6.9% | +27.4% | 1.68% | 29.83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
