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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,663 | 1,674 | 1,659 | 1,674 | +12 | +0.7% | 31,400 |
| 2024/03/13 | 1,671 | 1,672 | 1,657 | 1,662 | -6 | -0.4% | 28,900 |
| 2024/03/12 | 1,650 | 1,668 | 1,638 | 1,668 | +17 | +1% | 43,800 |
| 2024/03/11 | 1,648 | 1,656 | 1,640 | 1,651 | +7 | +0.4% | 36,400 |
| 2024/03/08 | 1,632 | 1,648 | 1,632 | 1,644 | +2 | +0.1% | 43,700 |
| 2024/03/07 | 1,621 | 1,642 | 1,618 | 1,642 | +26 | +1.6% | 45,000 |
| 2024/03/06 | 1,617 | 1,620 | 1,613 | 1,616 | +2 | +0.1% | 38,000 |
| 2024/03/05 | 1,622 | 1,622 | 1,608 | 1,614 | -8 | -0.5% | 37,900 |
| 2024/03/04 | 1,614 | 1,625 | 1,613 | 1,622 | +10 | +0.6% | 48,600 |
| 2024/03/01 | 1,622 | 1,622 | 1,607 | 1,612 | -4 | -0.2% | 27,600 |
| 2024/02/29 | 1,619 | 1,621 | 1,608 | 1,616 | -2 | -0.1% | 36,200 |
| 2024/02/28 | 1,599 | 1,618 | 1,598 | 1,618 | +19 | +1.2% | 55,500 |
| 2024/02/27 | 1,594 | 1,602 | 1,593 | 1,599 | +8 | +0.5% | 41,400 |
| 2024/02/26 | 1,594 | 1,601 | 1,587 | 1,591 | +1 | +0.1% | 52,700 |
| 2024/02/22 | 1,599 | 1,599 | 1,589 | 1,590 | -8 | -0.5% | 25,700 |
| 2024/02/21 | 1,595 | 1,598 | 1,587 | 1,598 | +8 | +0.5% | 33,200 |
| 2024/02/20 | 1,588 | 1,596 | 1,585 | 1,590 | +6 | +0.4% | 31,900 |
| 2024/02/19 | 1,582 | 1,584 | 1,573 | 1,584 | +13 | +0.8% | 25,800 |
| 2024/02/16 | 1,573 | 1,575 | 1,563 | 1,571 | +8 | +0.5% | 39,200 |
| 2024/02/15 | 1,580 | 1,580 | 1,561 | 1,563 | -12 | -0.8% | 46,100 |
| 2024/02/14 | 1,582 | 1,582 | 1,569 | 1,575 | -7 | -0.4% | 50,700 |
| 2024/02/13 | 1,580 | 1,585 | 1,575 | 1,582 | +12 | +0.8% | 35,400 |
| 2024/02/09 | 1,576 | 1,577 | 1,570 | 1,570 | -6 | -0.4% | 30,100 |
| 2024/02/08 | 1,569 | 1,581 | 1,567 | 1,576 | +7 | +0.4% | 39,200 |
| 2024/02/07 | 1,577 | 1,577 | 1,564 | 1,569 | -8 | -0.5% | 57,500 |
| 2024/02/06 | 1,593 | 1,593 | 1,577 | 1,577 | -16 | -1% | 75,300 |
| 2024/02/05 | 1,599 | 1,600 | 1,587 | 1,593 | -2 | -0.1% | 58,100 |
| 2024/02/02 | 1,600 | 1,600 | 1,594 | 1,595 | -4 | -0.3% | 47,600 |
| 2024/02/01 | 1,600 | 1,601 | 1,591 | 1,599 | +2 | +0.1% | 62,500 |
| 2024/01/31 | 1,590 | 1,597 | 1,588 | 1,597 | +8 | +0.5% | 32,800 |
| 2024/01/30 | 1,600 | 1,601 | 1,586 | 1,589 | -5 | -0.3% | 63,500 |
| 2024/01/29 | 1,599 | 1,600 | 1,592 | 1,594 | -1 | -0.1% | 46,700 |
| 2024/01/26 | 1,599 | 1,601 | 1,595 | 1,595 | ±0 | ±0% | 49,900 |
| 2024/01/25 | 1,588 | 1,601 | 1,588 | 1,595 | +6 | +0.4% | 46,300 |
| 2024/01/24 | 1,595 | 1,599 | 1,589 | 1,589 | -1 | -0.1% | 43,900 |
| 2024/01/23 | 1,590 | 1,595 | 1,587 | 1,590 | +3 | +0.2% | 37,900 |
| 2024/01/22 | 1,585 | 1,590 | 1,584 | 1,587 | +6 | +0.4% | 40,600 |
| 2024/01/19 | 1,581 | 1,584 | 1,575 | 1,581 | +3 | +0.2% | 33,400 |
| 2024/01/18 | 1,575 | 1,581 | 1,573 | 1,578 | +6 | +0.4% | 24,700 |
| 2024/01/17 | 1,590 | 1,596 | 1,571 | 1,572 | -18 | -1.1% | 59,400 |
| 2024/01/16 | 1,600 | 1,602 | 1,590 | 1,590 | -10 | -0.6% | 37,300 |
| 2024/01/15 | 1,595 | 1,602 | 1,595 | 1,600 | +5 | +0.3% | 40,400 |
| 2024/01/12 | 1,600 | 1,602 | 1,592 | 1,595 | -3 | -0.2% | 33,900 |
| 2024/01/11 | 1,597 | 1,600 | 1,589 | 1,598 | +1 | +0.1% | 45,300 |
| 2024/01/10 | 1,600 | 1,603 | 1,593 | 1,597 | -2 | -0.1% | 34,700 |
| 2024/01/09 | 1,594 | 1,601 | 1,594 | 1,599 | +15 | +0.9% | 45,200 |
| 2024/01/05 | 1,583 | 1,589 | 1,581 | 1,584 | +7 | +0.4% | 33,200 |
| 2024/01/04 | 1,570 | 1,577 | 1,558 | 1,577 | +8 | +0.5% | 47,500 |
| 2023/12/29 | 1,570 | 1,574 | 1,562 | 1,569 | +1 | +0.1% | 34,900 |
| 2023/12/28 | 1,553 | 1,569 | 1,551 | 1,568 | +14 | +0.9% | 33,400 |
351～
400
件表示中 / 5611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 | 139,600円 | +3.1% | +6.2% | 1.43% | 28.32倍 | 3.46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 |
| 北興化 | 163,200円 | +2.8% | +0.2% | 2.45% | 11.09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 | 120,700円 | +5.6% | +16.5% | 1.66% | 18.71倍 | 1.14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 | 515,000円 | +7.3% | -24.9% | 0.78% | 17.77倍 | 1.65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 |
| ニチバン | 199,800円 | +4.1% | +15.6% | 2.00% | 20.34倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
