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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 268.6 | 268.6 | 268.6 | 268.6 | +3.9 | +1.5% | 257 |
| 2010/10/20 | 267.9 | 267.9 | 264.7 | 264.7 | -3.5 | -1.3% | 7,717 |
| 2010/10/19 | 270.6 | 270.6 | 268.2 | 268.2 | -2 | -0.7% | 1,543 |
| 2010/10/18 | 270.2 | 270.2 | 270.2 | 270.2 | ±0 | ±0% | 772 |
| 2010/10/15 | 266.3 | 270.2 | 266.3 | 270.2 | +3.9 | +1.5% | 772 |
| 2010/10/14 | 266.3 | 266.3 | 266.3 | 266.3 | ±0 | ±0% | 2,572 |
| 2010/10/13 | 266.7 | 266.7 | 266.3 | 266.3 | -0.4 | -0.1% | 4,630 |
| 2010/10/12 | 271.7 | 272.1 | 266.7 | 266.7 | - | - | 2,572 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 270.6 | 270.6 | 270.6 | 270.6 | +4.3 | +1.6% | 257 |
| 2010/10/06 | 268.2 | 268.2 | 266.3 | 266.3 | -5.8 | -2.1% | 12,862 |
| 2010/10/05 | 273.3 | 273.3 | 271 | 272.1 | -0.8 | -0.3% | 9,518 |
| 2010/10/04 | 272.1 | 272.9 | 272.1 | 272.9 | +2.7 | +1% | 2,830 |
| 2010/10/01 | 270.6 | 270.6 | 270.2 | 270.2 | -3.9 | -1.4% | 1,543 |
| 2010/09/30 | 274.1 | 274.1 | 274.1 | 274.1 | +3.9 | +1.4% | 1,029 |
| 2010/09/29 | 272.1 | 272.1 | 270.2 | 270.2 | - | - | 2,572 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 270.6 | 270.6 | 270.6 | 270.6 | +4.3 | +1.6% | 3,087 |
| 2010/09/24 | 269.8 | 269.8 | 266.3 | 266.3 | -1.9 | -0.7% | 12,604 |
| 2010/09/22 | 269.8 | 270.2 | 268.2 | 268.2 | -1.6 | -0.6% | 25,723 |
| 2010/09/21 | 270.2 | 270.2 | 269 | 269.8 | +0.8 | +0.3% | 2,572 |
| 2010/09/17 | 269.8 | 271.7 | 269 | 269 | -3.1 | -1.1% | 6,688 |
| 2010/09/16 | 270.2 | 272.1 | 270.2 | 272.1 | +1.1 | +0.4% | 2,572 |
| 2010/09/15 | 271 | 271 | 271 | 271 | ±0 | ±0% | 257 |
| 2010/09/14 | 270.6 | 271 | 270.6 | 271 | -0.4 | -0.1% | 3,087 |
| 2010/09/13 | 271.4 | 271.4 | 271.4 | 271.4 | -1.9 | -0.7% | 257 |
| 2010/09/10 | 273.3 | 273.3 | 273.3 | 273.3 | ±0 | ±0% | 257 |
| 2010/09/09 | 273.3 | 273.3 | 273.3 | 273.3 | - | - | 2,572 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 273.3 | 273.3 | 273.3 | 273.3 | +3.1 | +1.1% | 1,801 |
| 2010/09/06 | 274.1 | 274.1 | 269.8 | 270.2 | -2.3 | -0.8% | 16,206 |
| 2010/09/03 | 272.9 | 272.9 | 271.7 | 272.5 | +2.3 | +0.9% | 5,402 |
| 2010/09/02 | 270.2 | 270.2 | 270.2 | 270.2 | -1.9 | -0.7% | 3,344 |
| 2010/09/01 | 270.6 | 272.1 | 270.6 | 272.1 | +0.4 | +0.1% | 772 |
| 2010/08/31 | 271.7 | 271.7 | 271.7 | 271.7 | +2.3 | +0.9% | 514 |
| 2010/08/30 | 270.2 | 270.2 | 269.4 | 269.4 | -3.9 | -1.4% | 7,202 |
| 2010/08/27 | 273.3 | 273.3 | 273.3 | 273.3 | +2.3 | +0.8% | 257 |
| 2010/08/26 | 275.2 | 275.2 | 271 | 271 | -1.5 | -0.6% | 7,202 |
| 2010/08/25 | 271.4 | 272.5 | 271.4 | 272.5 | +1.1 | +0.4% | 514 |
| 2010/08/24 | 271.4 | 271.4 | 271.4 | 271.4 | ±0 | ±0% | 3,344 |
| 2010/08/23 | 272.1 | 272.1 | 271.4 | 271.4 | ±0 | ±0% | 1,801 |
| 2010/08/20 | 271.7 | 271.7 | 271.4 | 271.4 | - | - | 514 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 272.1 | 272.1 | 272.1 | 272.1 | +1.1 | +0.4% | 772 |
| 2010/08/17 | 271.4 | 271.4 | 271 | 271 | -2.3 | -0.8% | 3,344 |
| 2010/08/16 | 271.7 | 273.7 | 271.7 | 273.3 | +1.6 | +0.6% | 1,543 |
| 2010/08/13 | 271.7 | 271.7 | 271.7 | 271.7 | ±0 | ±0% | 257 |
| 2010/08/12 | 272.1 | 272.1 | 271.7 | 271.7 | -0.4 | -0.1% | 4,373 |
| 2010/08/11 | 272.1 | 272.1 | 272.1 | 272.1 | ±0 | ±0% | 2,830 |
| 2010/08/10 | 272.5 | 272.5 | 272.1 | 272.1 | ±0 | ±0% | 1,286 |
3601～
3650
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% | 29.75倍 | 3.64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% | 15.18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 | 0.77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 | 0.54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
