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 |
|---|---|---|---|---|---|---|---|
| 2011/05/09 | 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 |
| 2011/03/22 | 299.3 | 302.5 | 294.7 | 295.5 | +2 | +0.7% | 12,347 |
| 2011/03/18 | 293.9 | 293.9 | 288.5 | 293.5 | +8.9 | +3.1% | 8,489 |
| 2011/03/17 | 292.3 | 292.3 | 279.9 | 284.6 | -7 | -2.4% | 11,575 |
| 2011/03/16 | 268.6 | 291.6 | 268.6 | 291.6 | +15.6 | +5.7% | 15,434 |
| 2011/03/15 | 281.8 | 287.7 | 272.1 | 276 | -11.7 | -4.1% | 24,437 |
| 2011/03/14 | 284.2 | 301.7 | 272.9 | 287.7 | -22.5 | -7.3% | 29,839 |
| 2011/03/11 | 310.2 | 310.2 | 307.5 | 310.2 | +1.1 | +0.4% | 10,032 |
| 2011/03/10 | 309.4 | 309.8 | 299.3 | 309.1 | -0.3 | -0.1% | 15,434 |
| 2011/03/09 | 307.1 | 309.4 | 307.1 | 309.4 | +2.3 | +0.7% | 2,315 |
| 2011/03/08 | 305.6 | 307.1 | 303.2 | 307.1 | +6.2 | +2.1% | 15,948 |
| 2011/03/07 | 303.6 | 305.2 | 300.9 | 300.9 | -4.3 | -1.4% | 13,119 |
| 2011/03/04 | 304.4 | 305.2 | 303.6 | 305.2 | +4.7 | +1.6% | 9,260 |
| 2011/03/03 | 304 | 304 | 300.1 | 300.5 | -2.7 | -0.9% | 5,916 |
| 2011/03/02 | 304 | 304 | 299.7 | 303.2 | -0.8 | -0.3% | 11,575 |
| 2011/03/01 | 302.8 | 304 | 297.4 | 304 | +1.2 | +0.4% | 5,916 |
| 2011/02/28 | 300.5 | 302.8 | 298.2 | 302.8 | +9.3 | +3.2% | 10,032 |
| 2011/02/25 | 299.3 | 303.2 | 293.5 | 293.5 | -3.9 | -1.3% | 10,804 |
| 2011/02/24 | 299.3 | 299.3 | 297.4 | 297.4 | -1.9 | -0.6% | 15,691 |
| 2011/02/23 | 301.3 | 302.8 | 297.4 | 299.3 | ±0 | ±0% | 4,116 |
| 2011/02/22 | 301.3 | 305.2 | 299.3 | 299.3 | -2 | -0.7% | 13,890 |
3501～
3550
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
