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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 275.6 | 275.6 | 272.1 | 272.5 | -1.6 | -0.6% | 11,318 |
| 2010/05/25 | 274.9 | 274.9 | 272.5 | 274.1 | -1.5 | -0.5% | 6,431 |
| 2010/05/24 | 273.3 | 275.6 | 273.3 | 275.6 | +1.9 | +0.7% | 772 |
| 2010/05/21 | 273.7 | 274.9 | 272.5 | 273.7 | -0.4 | -0.1% | 12,347 |
| 2010/05/20 | 274.1 | 274.1 | 274.1 | 274.1 | ±0 | ±0% | 1,801 |
| 2010/05/19 | 274.9 | 275.2 | 274.1 | 274.1 | -1.5 | -0.5% | 6,431 |
| 2010/05/18 | 276 | 276 | 275.6 | 275.6 | -0.4 | -0.1% | 2,830 |
| 2010/05/17 | 276 | 277.2 | 276 | 276 | ±0 | ±0% | 4,116 |
| 2010/05/14 | 278 | 278 | 276 | 276 | -2 | -0.7% | 3,858 |
| 2010/05/13 | 278 | 278 | 276.4 | 278 | +2 | +0.7% | 3,087 |
| 2010/05/12 | 276 | 276 | 276 | 276 | -1.2 | -0.4% | 3,344 |
| 2010/05/11 | 276 | 277.2 | 276 | 277.2 | +1.2 | +0.4% | 3,344 |
| 2010/05/10 | 275.2 | 276 | 274.9 | 276 | +0.4 | +0.1% | 7,460 |
| 2010/05/07 | 276 | 276 | 275.6 | 275.6 | -3.1 | -1.1% | 4,887 |
| 2010/05/06 | 278.3 | 278.7 | 277.6 | 278.7 | +0.4 | +0.1% | 12,347 |
| 2010/04/30 | 276.8 | 278.3 | 276.4 | 278.3 | +1.1 | +0.4% | 7,460 |
| 2010/04/28 | 276 | 277.2 | 276 | 277.2 | +1.6 | +0.6% | 1,543 |
| 2010/04/27 | 278 | 278 | 275.2 | 275.6 | -1.6 | -0.6% | 3,601 |
3701～
3750
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 | 119,300円 | +5.6% | +16.5% | 1.68% | 18.58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
