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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
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
