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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 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 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 273.7 | 274.1 | 271 | 271 | -3.1 | -1.1% | 16,720 |
| 2010/06/09 | 274.1 | 274.1 | 274.1 | 274.1 | - | - | 2,572 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 276.8 | 276.8 | 273.3 | 273.7 | -1.9 | -0.7% | 10,032 |
| 2010/06/04 | 275.2 | 275.6 | 275.2 | 275.6 | +1.5 | +0.5% | 1,801 |
| 2010/06/03 | 273.3 | 274.9 | 272.9 | 274.1 | - | - | 4,887 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 275.2 | 275.2 | 273.3 | 274.1 | +1.6 | +0.6% | 1,029 |
| 2010/05/31 | 275.2 | 275.2 | 272.5 | 272.5 | -2.7 | -1% | 2,315 |
| 2010/05/28 | 272.1 | 275.2 | 272.1 | 275.2 | - | - | 10,032 |
3651～
3700
件表示中 / 5583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 | 147,500円 | +3.1% | +6.2% | 1.36% | 29.92倍 | 3.66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 |
| ＤＮＣ | 67,400円 | -1.6% | -28.8% | 5.64% | 9.09倍 | 0.54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 |
| 関電化 | 86,000円 | +9.1% | +10.9% | 2.09% | 14.97倍 | 0.75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 | 200,700円 | -4.6% | -24.0% | 5.48% | 10.92倍 | 0.76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 | 275,000円 | +1.9% | +3.5% | 4.73% | 7.86倍 | 0.55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
