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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 297.4 | 305.6 | 297.4 | 301.3 | +0.4 | +0.1% | 15,177 |
| 2011/02/18 | 299.7 | 303.2 | 297.4 | 300.9 | +7 | +2.4% | 19,550 |
| 2011/02/17 | 297.4 | 297.4 | 292.3 | 293.9 | -1.6 | -0.5% | 9,775 |
| 2011/02/16 | 293.9 | 297 | 293.5 | 295.5 | -0.7 | -0.2% | 7,460 |
| 2011/02/15 | 291.6 | 296.2 | 290 | 296.2 | +2.7 | +0.9% | 17,234 |
| 2011/02/14 | 288.1 | 293.5 | 288.1 | 293.5 | +3.9 | +1.3% | 7,974 |
| 2011/02/10 | 283.8 | 290.8 | 283.8 | 289.6 | -0.8 | -0.3% | 15,691 |
| 2011/02/09 | 290 | 290.4 | 290 | 290.4 | +4.3 | +1.5% | 4,373 |
| 2011/02/08 | 291.2 | 291.2 | 286.1 | 286.1 | -9.4 | -3.2% | 14,919 |
| 2011/02/07 | 295.5 | 297 | 285.7 | 295.5 | +5.1 | +1.8% | 25,980 |
| 2011/02/04 | 283.8 | 290.4 | 281.5 | 290.4 | +8.6 | +3.1% | 22,894 |
| 2011/02/03 | 277.6 | 281.8 | 276.4 | 281.8 | +6.9 | +2.5% | 27,266 |
| 2011/02/02 | 273.7 | 279.9 | 273.7 | 274.9 | +2.8 | +1% | 56,591 |
| 2011/02/01 | 272.1 | 272.9 | 272.1 | 272.1 | +0.4 | +0.1% | 17,234 |
| 2011/01/31 | 271.4 | 272.1 | 271.4 | 271.7 | +0.3 | +0.1% | 6,945 |
| 2011/01/28 | 271.4 | 271.7 | 271.4 | 271.4 | -0.7 | -0.3% | 3,601 |
| 2011/01/27 | 272.1 | 272.1 | 271.7 | 272.1 | ±0 | ±0% | 9,775 |
| 2011/01/26 | 272.1 | 272.1 | 272.1 | 272.1 | ±0 | ±0% | 19,292 |
| 2011/01/25 | 272.1 | 272.5 | 271.7 | 272.1 | ±0 | ±0% | 18,006 |
| 2011/01/24 | 272.1 | 274.1 | 271.7 | 272.1 | ±0 | ±0% | 22,636 |
| 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 |
3551～
3600
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
