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 |
|---|---|---|---|---|---|---|---|
| 2010/08/23 | 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 |
| 2010/08/09 | 272.9 | 272.9 | 272.1 | 272.1 | -2 | -0.7% | 8,746 |
| 2010/08/06 | 274.1 | 274.1 | 274.1 | 274.1 | -1.5 | -0.5% | 514 |
| 2010/08/05 | 278.3 | 278.3 | 274.1 | 275.6 | +1.5 | +0.5% | 15,177 |
| 2010/08/04 | 272.5 | 274.1 | 272.5 | 274.1 | ±0 | ±0% | 2,572 |
| 2010/08/03 | 274.1 | 274.5 | 274.1 | 274.1 | ±0 | ±0% | 1,543 |
| 2010/08/02 | 272.9 | 274.1 | 272.1 | 274.1 | +0.8 | +0.3% | 12,347 |
| 2010/07/30 | 273.3 | 273.3 | 273.3 | 273.3 | -0.4 | -0.1% | 1,286 |
| 2010/07/29 | 273.7 | 273.7 | 273.7 | 273.7 | - | - | 257 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 273.7 | 273.7 | 273.7 | 273.7 | -0.4 | -0.1% | 257 |
| 2010/07/26 | 276 | 276 | 274.1 | 274.1 | -0.8 | -0.3% | 4,373 |
| 2010/07/23 | 274.9 | 274.9 | 274.1 | 274.9 | +0.4 | +0.1% | 1,543 |
| 2010/07/22 | 276.4 | 276.4 | 274.5 | 274.5 | +1.6 | +0.6% | 1,029 |
| 2010/07/21 | 272.5 | 276 | 272.5 | 272.9 | +0.4 | +0.1% | 1,286 |
| 2010/07/20 | 273.7 | 273.7 | 272.5 | 272.5 | -0.4 | -0.1% | 8,231 |
| 2010/07/16 | 272.5 | 272.9 | 272.5 | 272.9 | -4.3 | -1.6% | 4,116 |
| 2010/07/15 | 277.2 | 277.2 | 277.2 | 277.2 | +3.5 | +1.3% | 772 |
| 2010/07/14 | 276 | 276 | 273.7 | 273.7 | -0.4 | -0.1% | 2,572 |
| 2010/07/13 | 274.1 | 274.1 | 272.9 | 274.1 | - | - | 1,543 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 275.6 | 275.6 | 275.6 | 275.6 | ±0 | ±0% | 1,286 |
| 2010/07/08 | 276 | 276 | 272.1 | 275.6 | -0.4 | -0.1% | 7,717 |
| 2010/07/07 | 276 | 276 | 276 | 276 | ±0 | ±0% | 2,572 |
| 2010/07/06 | 276 | 276 | 276 | 276 | ±0 | ±0% | 257 |
| 2010/07/05 | 279.1 | 279.1 | 275.6 | 276 | ±0 | ±0% | 9,518 |
| 2010/07/02 | 274.9 | 276 | 274.9 | 276 | +0.4 | +0.1% | 4,373 |
| 2010/07/01 | 275.2 | 275.6 | 275.2 | 275.6 | ±0 | ±0% | 514 |
| 2010/06/30 | 276 | 276 | 275.6 | 275.6 | +1.1 | +0.4% | 3,601 |
| 2010/06/29 | 274.1 | 274.5 | 274.1 | 274.5 | -1.1 | -0.4% | 514 |
| 2010/06/28 | 276.8 | 276.8 | 275.6 | 275.6 | -0.4 | -0.1% | 4,116 |
| 2010/06/25 | 276 | 276 | 276 | 276 | ±0 | ±0% | 514 |
| 2010/06/24 | 276 | 276 | 276 | 276 | ±0 | ±0% | 257 |
| 2010/06/23 | 276.8 | 276.8 | 276 | 276 | - | - | 2,058 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 276 | 276 | 276 | 276 | ±0 | ±0% | 1,286 |
| 2010/06/18 | 277.2 | 277.2 | 276 | 276 | -2 | -0.7% | 514 |
| 2010/06/17 | 278.3 | 278.3 | 278 | 278 | +3.1 | +1.1% | 7,974 |
| 2010/06/16 | 278 | 278 | 274.9 | 274.9 | +0.8 | +0.3% | 8,746 |
| 2010/06/15 | 277.6 | 277.6 | 274.1 | 274.1 | -1.1 | -0.4% | 7,460 |
| 2010/06/14 | 276 | 276 | 275.2 | 275.2 | - | - | 514 |
3601～
3650
件表示中 / 5544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 | 142,900円 | +3.1% | +6.2% | 1.40% | 28.99倍 | 3.54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 |
| ステラケミファ | 373,000円 | -0.8% | -6.3% | 4.56% | 16.31倍 | 0.98倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
| ＤＮＣ | 64,600円 | -1.6% | -28.8% | 5.88% | 8.84倍 | 0.53倍 |
|
インパネやバンパー、バックドアなど自動車樹脂部品製造。マツダ系（７割強）とダイハツ系が主 |
| 有沢製 | 138,600円 | +3.2% | -14.6% | 6.35% | 14.39倍 | 0.95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 |
| レック | 120,500円 | +6.9% | +27.4% | 1.66% | 30.13倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
