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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 270.2 | 270.2 | 270.2 | 270.2 | +4.7 | +1.8% | 3,858 |
| 2007/04/04 | 265.9 | 265.9 | 265.5 | 265.5 | +0.4 | +0.2% | 2,572 |
| 2007/04/03 | 265.1 | 265.1 | 265.1 | 265.1 | +0.4 | +0.2% | 1,286 |
| 2007/04/02 | 268.2 | 268.2 | 264.7 | 264.7 | - | - | 12,862 |
| 2007/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/29 | 268.2 | 268.2 | 268.2 | 268.2 | -3.9 | -1.4% | 5,145 |
| 2007/03/28 | 276.4 | 276.4 | 272.1 | 272.1 | -4.3 | -1.6% | 6,431 |
| 2007/03/27 | 279.9 | 279.9 | 276.4 | 276.4 | -7.8 | -2.7% | 15,434 |
| 2007/03/26 | 287.7 | 287.7 | 284.2 | 284.2 | +0.4 | +0.1% | 20,578 |
| 2007/03/23 | 285 | 285 | 283.8 | 283.8 | -1.2 | -0.4% | 14,148 |
| 2007/03/22 | 283 | 285 | 281.8 | 285 | +2 | +0.7% | 16,720 |
| 2007/03/20 | 281.8 | 283 | 281.8 | 283 | +3.1 | +1.1% | 2,572 |
| 2007/03/19 | 279.9 | 279.9 | 279.9 | 279.9 | -1.2 | -0.4% | 3,858 |
| 2007/03/16 | 279.1 | 281.8 | 276 | 281.1 | +9 | +3.3% | 18,006 |
| 2007/03/15 | 272.1 | 272.1 | 272.1 | 272.1 | ±0 | ±0% | 1,286 |
| 2007/03/14 | 274.1 | 276 | 272.1 | 272.1 | - | - | 11,575 |
| 2007/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/09 | 272.5 | 272.5 | 272.5 | 272.5 | -3.5 | -1.3% | 3,858 |
| 2007/03/08 | 276 | 276 | 276 | 276 | -0.4 | -0.1% | 1,286 |
| 2007/03/07 | 278 | 281.5 | 276.4 | 276.4 | +0.4 | +0.1% | 3,858 |
| 2007/03/06 | 276 | 276 | 276 | 276 | -3.9 | -1.4% | 1,286 |
| 2007/03/05 | 280.7 | 283.8 | 276.8 | 279.9 | -0.4 | -0.1% | 24,437 |
| 2007/03/02 | 270.2 | 280.3 | 270.2 | 280.3 | - | - | 28,295 |
| 2007/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/28 | 266.3 | 276 | 260.5 | 276 | +3.9 | +1.4% | 30,868 |
| 2007/02/27 | 272.5 | 272.5 | 272.1 | 272.1 | -0.8 | -0.3% | 7,717 |
| 2007/02/26 | 274.1 | 274.1 | 272.9 | 272.9 | -0.4 | -0.1% | 7,717 |
| 2007/02/23 | 273.3 | 273.3 | 273.3 | 273.3 | +1.2 | +0.4% | 1,286 |
| 2007/02/22 | 274.5 | 274.5 | 271.7 | 272.1 | ±0 | ±0% | 3,858 |
| 2007/02/21 | 272.1 | 272.1 | 272.1 | 272.1 | +1.5 | +0.6% | 5,145 |
| 2007/02/20 | 268.2 | 270.6 | 268.2 | 270.6 | +2.4 | +0.9% | 5,145 |
| 2007/02/19 | 268.6 | 268.6 | 268.2 | 268.2 | -0.8 | -0.3% | 3,858 |
| 2007/02/16 | 271.4 | 271.4 | 269 | 269 | +0.8 | +0.3% | 7,717 |
| 2007/02/15 | 268.2 | 268.2 | 268.2 | 268.2 | -2 | -0.7% | 10,289 |
| 2007/02/14 | 268.6 | 270.2 | 268.6 | 270.2 | +1.6 | +0.6% | 9,003 |
| 2007/02/13 | 269.8 | 270.2 | 268.6 | 268.6 | - | - | 7,717 |
| 2007/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/08 | 271.7 | 271.7 | 270.2 | 270.2 | -1.2 | -0.4% | 11,575 |
| 2007/02/07 | 271.4 | 271.7 | 271.4 | 271.4 | +1.2 | +0.4% | 7,717 |
| 2007/02/06 | 269.8 | 270.2 | 265.5 | 270.2 | +5.5 | +2.1% | 9,003 |
| 2007/02/05 | 266.3 | 266.3 | 264.7 | 264.7 | +0.3 | +0.1% | 11,575 |
| 2007/02/02 | 267.9 | 270.2 | 264.4 | 264.4 | -3.5 | -1.3% | 18,006 |
| 2007/02/01 | 267.1 | 268.2 | 267.1 | 267.9 | -4.2 | -1.5% | 6,431 |
| 2007/01/31 | 275.6 | 276 | 272.1 | 272.1 | +7.7 | +2.9% | 56,591 |
| 2007/01/30 | 262.4 | 265.1 | 256.6 | 264.4 | +8.2 | +3.2% | 32,154 |
| 2007/01/29 | 253.9 | 256.2 | 253.9 | 256.2 | +2.3 | +0.9% | 15,434 |
| 2007/01/26 | 252.7 | 253.9 | 252.7 | 253.9 | +5.5 | +2.2% | 20,578 |
| 2007/01/25 | 248.4 | 248.8 | 248.4 | 248.4 | ±0 | ±0% | 10,289 |
| 2007/01/24 | 246.9 | 248.4 | 246.9 | 248.4 | - | - | 6,431 |
4501～
4550
件表示中 / 5616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 |
| 日化産 | 239,200円 | -3.1% | -23.1% | 3.76% | 25.86倍 | 1.00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 | 161,500円 | +2.8% | +0.2% | 2.48% | 10.97倍 | 0.86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 | 119,600円 | +5.6% | +16.5% | 1.67% | 18.63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 | 543,000円 | +7.3% | -24.9% | 0.74% | 18.74倍 | 1.74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
