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 |
|---|---|---|---|---|---|---|---|
| 2011/01/06 | 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 |
| 2010/11/05 | 270.2 | 270.2 | 270.2 | 270.2 | +0.4 | +0.1% | 7,717 |
| 2010/11/04 | 268.2 | 269.8 | 268.2 | 269.8 | +3.5 | +1.3% | 5,145 |
| 2010/11/02 | 269 | 269 | 266.3 | 266.3 | -2.7 | -1% | 1,286 |
| 2010/11/01 | 268.2 | 269 | 268.2 | 269 | +4.3 | +1.6% | 3,087 |
| 2010/10/29 | 264.7 | 264.7 | 264.7 | 264.7 | - | - | 257 |
| 2010/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 269 | 269 | 264.4 | 264.4 | ±0 | ±0% | 3,601 |
| 2010/10/25 | 266.7 | 266.7 | 264.4 | 264.4 | -1.9 | -0.7% | 1,029 |
| 2010/10/22 | 266.3 | 266.3 | 266.3 | 266.3 | -2.3 | -0.9% | 514 |
3551～
3600
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
