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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 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 |
3651～
3700
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 | 141,100円 | +3.1% | +6.2% | 1.42% | 28.62倍 | 3.49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 | 240,500円 | -3.1% | -23.1% | 3.74% | 26.00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 | 163,400円 | +2.8% | +0.2% | 2.45% | 11.10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 | 119,400円 | +5.6% | +16.5% | 1.68% | 18.60倍 | 1.13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 | 530,000円 | +7.3% | -24.9% | 0.75% | 18.29倍 | 1.70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
