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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 276.4 | 277.2 | 275.6 | 277.2 | +0.8 | +0.3% | 10,804 |
| 2010/04/23 | 276 | 276.4 | 275.2 | 276.4 | +0.4 | +0.1% | 6,688 |
| 2010/04/22 | 276 | 277.2 | 274.5 | 276 | -2 | -0.7% | 7,202 |
| 2010/04/21 | 278 | 278 | 278 | 278 | ±0 | ±0% | 514 |
| 2010/04/20 | 277.6 | 278 | 277.6 | 278 | +0.8 | +0.3% | 1,286 |
| 2010/04/19 | 276 | 277.2 | 276 | 277.2 | -0.4 | -0.1% | 1,029 |
| 2010/04/16 | 276 | 278 | 276 | 277.6 | +3.1 | +1.1% | 4,887 |
| 2010/04/15 | 276 | 277.2 | 274.5 | 274.5 | -1.5 | -0.5% | 6,431 |
| 2010/04/14 | 276 | 278.3 | 276 | 276 | -0.4 | -0.1% | 2,830 |
| 2010/04/13 | 276 | 276.4 | 276 | 276.4 | -0.4 | -0.1% | 3,344 |
| 2010/04/12 | 278 | 279.1 | 276.8 | 276.8 | -0.4 | -0.1% | 5,916 |
| 2010/04/09 | 276.4 | 278 | 276 | 277.2 | +0.8 | +0.3% | 8,231 |
| 2010/04/08 | 276 | 276.8 | 276 | 276.4 | +0.4 | +0.1% | 5,145 |
| 2010/04/07 | 277.6 | 277.6 | 276 | 276 | -3.9 | -1.4% | 1,543 |
| 2010/04/06 | 275.2 | 279.9 | 275.2 | 279.9 | +4.7 | +1.7% | 13,119 |
| 2010/04/05 | 279.1 | 279.1 | 275.2 | 275.2 | -1.2 | -0.4% | 18,778 |
| 2010/04/02 | 276 | 276.4 | 275.6 | 276.4 | +0.4 | +0.1% | 5,145 |
| 2010/04/01 | 276 | 276 | 274.9 | 276 | +0.4 | +0.1% | 4,630 |
| 2010/03/31 | 275.6 | 276 | 275.2 | 275.6 | +1.1 | +0.4% | 13,890 |
| 2010/03/30 | 274.9 | 276 | 274.1 | 274.5 | +0.4 | +0.1% | 8,231 |
| 2010/03/29 | 274.1 | 276 | 273.3 | 274.1 | -9.3 | -3.3% | 14,919 |
| 2010/03/26 | 282.6 | 283.4 | 282.2 | 283.4 | +1.6 | +0.6% | 11,061 |
| 2010/03/25 | 281.5 | 281.8 | 281.5 | 281.8 | +0.3 | +0.1% | 13,376 |
| 2010/03/24 | 281.8 | 281.8 | 281.5 | 281.5 | -0.3 | -0.1% | 8,231 |
| 2010/03/23 | 281.8 | 281.8 | 281.1 | 281.8 | +0.3 | +0.1% | 12,862 |
| 2010/03/19 | 281.1 | 281.5 | 281.1 | 281.5 | +0.4 | +0.1% | 3,601 |
| 2010/03/18 | 281.1 | 281.5 | 281.1 | 281.1 | ±0 | ±0% | 3,601 |
| 2010/03/17 | 279.9 | 281.1 | 279.9 | 281.1 | +1.2 | +0.4% | 3,344 |
| 2010/03/16 | 279.9 | 281.5 | 279.5 | 279.9 | +0.4 | +0.1% | 9,003 |
| 2010/03/15 | 278 | 279.9 | 278 | 279.5 | +0.4 | +0.1% | 7,717 |
| 2010/03/12 | 279.5 | 279.5 | 278.7 | 279.1 | ±0 | ±0% | 2,058 |
| 2010/03/11 | 279.9 | 279.9 | 279.1 | 279.1 | ±0 | ±0% | 1,801 |
| 2010/03/10 | 279.5 | 279.5 | 278.3 | 279.1 | -0.4 | -0.1% | 6,945 |
| 2010/03/09 | 279.9 | 279.9 | 279.1 | 279.5 | -0.4 | -0.1% | 5,145 |
| 2010/03/08 | 279.9 | 279.9 | 278.7 | 279.9 | +2.3 | +0.8% | 11,833 |
| 2010/03/05 | 280.7 | 280.7 | 276.4 | 277.6 | -1.9 | -0.7% | 17,234 |
| 2010/03/04 | 277.6 | 279.9 | 277.6 | 279.5 | +1.9 | +0.7% | 9,518 |
| 2010/03/03 | 276 | 278 | 275.6 | 277.6 | +2 | +0.7% | 24,951 |
| 2010/03/02 | 273.7 | 276.8 | 272.9 | 275.6 | -5.1 | -1.8% | 30,868 |
| 2010/03/01 | 278.7 | 281.8 | 278.7 | 280.7 | +2 | +0.7% | 4,373 |
| 2010/02/26 | 279.9 | 279.9 | 278.7 | 278.7 | -0.8 | -0.3% | 2,572 |
| 2010/02/25 | 279.9 | 279.9 | 279.5 | 279.5 | -0.4 | -0.1% | 2,572 |
| 2010/02/24 | 279.9 | 279.9 | 279.5 | 279.9 | -0.8 | -0.3% | 2,572 |
| 2010/02/23 | 280.3 | 280.7 | 279.9 | 280.7 | +0.8 | +0.3% | 1,029 |
| 2010/02/22 | 280.7 | 280.7 | 279.1 | 279.9 | -0.8 | -0.3% | 4,373 |
| 2010/02/19 | 280.7 | 280.7 | 280.7 | 280.7 | +1.2 | +0.4% | 1,029 |
| 2010/02/18 | 279.9 | 281.1 | 279.1 | 279.5 | -0.4 | -0.1% | 6,174 |
| 2010/02/17 | 279.9 | 281.1 | 279.9 | 279.9 | -1.2 | -0.4% | 5,145 |
| 2010/02/16 | 279.9 | 281.1 | 279.9 | 281.1 | +1.2 | +0.4% | 1,286 |
| 2010/02/15 | 281.5 | 281.5 | 279.9 | 279.9 | -1.9 | -0.7% | 1,029 |
3751～
3800
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 | 141,200円 | +3.1% | +6.2% | 1.42% | 28.64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 | 119,500円 | +5.6% | +16.5% | 1.67% | 18.62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
