ｃｏｔｔａ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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 482 | 494 | 476 | 485 | -19 | -3.8% | 70,700 |
| 2025/02/14 | 503 | 506 | 488 | 504 | +1 | +0.2% | 57,300 |
| 2025/02/13 | 500 | 511 | 494 | 503 | +5 | +1% | 55,500 |
| 2025/02/12 | 481 | 501 | 481 | 498 | +17 | +3.5% | 63,200 |
| 2025/02/10 | 493 | 495 | 481 | 481 | -15 | -3% | 33,200 |
| 2025/02/07 | 490 | 497 | 490 | 496 | +10 | +2.1% | 18,500 |
| 2025/02/06 | 488 | 489 | 484 | 486 | -3 | -0.6% | 5,900 |
| 2025/02/05 | 481 | 489 | 479 | 489 | +6 | +1.2% | 15,200 |
| 2025/02/04 | 489 | 489 | 482 | 483 | -6 | -1.2% | 20,100 |
| 2025/02/03 | 497 | 497 | 481 | 489 | -9 | -1.8% | 35,700 |
| 2025/01/31 | 489 | 498 | 487 | 498 | +11 | +2.3% | 37,400 |
| 2025/01/30 | 483 | 487 | 480 | 487 | +1 | +0.2% | 24,100 |
| 2025/01/29 | 485 | 486 | 481 | 486 | +1 | +0.2% | 19,000 |
| 2025/01/28 | 478 | 485 | 474 | 485 | +4 | +0.8% | 88,600 |
| 2025/01/27 | 463 | 482 | 461 | 481 | +20 | +4.3% | 74,000 |
| 2025/01/24 | 462 | 464 | 456 | 461 | -4 | -0.9% | 30,800 |
| 2025/01/23 | 464 | 465 | 461 | 465 | ±0 | ±0% | 14,500 |
| 2025/01/22 | 464 | 465 | 460 | 465 | +1 | +0.2% | 22,300 |
| 2025/01/21 | 465 | 465 | 457 | 464 | -1 | -0.2% | 26,200 |
| 2025/01/20 | 457 | 468 | 450 | 465 | +16 | +3.6% | 87,400 |
| 2025/01/17 | 434 | 449 | 434 | 449 | +12 | +2.7% | 113,800 |
| 2025/01/16 | 440 | 440 | 432 | 437 | -3 | -0.7% | 43,100 |
| 2025/01/15 | 430 | 440 | 430 | 440 | +9 | +2.1% | 19,000 |
| 2025/01/14 | 429 | 441 | 426 | 431 | +4 | +0.9% | 44,800 |
| 2025/01/10 | 423 | 431 | 423 | 427 | +2 | +0.5% | 16,800 |
| 2025/01/09 | 425 | 428 | 418 | 425 | ±0 | ±0% | 37,100 |
| 2025/01/08 | 430 | 433 | 425 | 425 | -5 | -1.2% | 23,000 |
| 2025/01/07 | 433 | 436 | 429 | 430 | -5 | -1.1% | 19,700 |
| 2025/01/06 | 433 | 437 | 431 | 435 | +6 | +1.4% | 19,200 |
| 2024/12/30 | 433 | 438 | 429 | 429 | -2 | -0.5% | 23,700 |
| 2024/12/27 | 428 | 431 | 425 | 431 | +3 | +0.7% | 12,700 |
| 2024/12/26 | 426 | 432 | 425 | 428 | +6 | +1.4% | 25,100 |
| 2024/12/25 | 421 | 431 | 420 | 422 | +2 | +0.5% | 25,300 |
| 2024/12/24 | 420 | 429 | 410 | 420 | +3 | +0.7% | 100,400 |
| 2024/12/23 | 435 | 438 | 416 | 417 | -21 | -4.8% | 92,800 |
| 2024/12/20 | 441 | 441 | 427 | 438 | +5 | +1.2% | 27,000 |
| 2024/12/19 | 431 | 441 | 418 | 433 | -3 | -0.7% | 71,800 |
| 2024/12/18 | 432 | 437 | 431 | 436 | ±0 | ±0% | 24,500 |
| 2024/12/17 | 440 | 442 | 433 | 436 | -8 | -1.8% | 46,100 |
| 2024/12/16 | 440 | 449 | 438 | 444 | +4 | +0.9% | 29,500 |
| 2024/12/13 | 435 | 447 | 433 | 440 | +6 | +1.4% | 62,300 |
| 2024/12/12 | 425 | 449 | 422 | 434 | +11 | +2.6% | 100,800 |
| 2024/12/11 | 418 | 430 | 418 | 423 | +3 | +0.7% | 48,000 |
| 2024/12/10 | 428 | 428 | 418 | 420 | -5 | -1.2% | 22,700 |
| 2024/12/09 | 410 | 428 | 410 | 425 | +16 | +3.9% | 78,200 |
| 2024/12/06 | 406 | 412 | 404 | 409 | +4 | +1% | 15,600 |
| 2024/12/05 | 420 | 425 | 405 | 405 | -11 | -2.6% | 46,200 |
| 2024/12/04 | 420 | 428 | 413 | 416 | -4 | -1% | 45,400 |
| 2024/12/03 | 413 | 420 | 409 | 420 | +10 | +2.4% | 126,800 |
| 2024/12/02 | 406 | 414 | 403 | 410 | +3 | +0.7% | 45,700 |
51～
100
件表示中 / 4947件
類似銘柄と比較する
現在ご覧いただいている「ｃｏｔｔａ」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 |
|---|---|---|---|---|---|---|---|---|
| ｃｏｔｔａ | 38,500円 | +52.1% | +32.8% | 2.08% | 9.02倍 | 0.99倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 平和紙 | 42,700円 | +4.2% | +6.3% | 2.81% | 28.24倍 | 0.40倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| シンデンハイテ | 201,000円 | +2.6% | +64.3% | 6.22% | 7.15倍 | 0.53倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| 大田花き | 74,200円 | -9.2% | +1.4% | 1.62% | 18.60倍 | 0.75倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| カワサキ | 139,800円 | +1.8% | +10.0% | 3.58% | 10.22倍 | 0.53倍 |
|
独製シェニール織物の高級ハンカチ等を輸入販売。太陽光発電含む賃貸・倉庫事業が利益柱に |
市場注目の銘柄
チャート関連のコラム
