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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 135 | 135 | 134.3 | 134.3 | -0.4 | -0.3% | 15,900 |
| 2016/10/04 | 134.7 | 135 | 134.3 | 134.7 | -0.3 | -0.2% | 6,000 |
| 2016/10/03 | 134.3 | 135.3 | 134 | 135 | ±0 | ±0% | 6,600 |
| 2016/09/30 | 134.3 | 135.7 | 134.3 | 135 | +1 | +0.7% | 6,000 |
| 2016/09/29 | 137.3 | 137.3 | 134 | 134 | -1.3 | -1% | 17,700 |
| 2016/09/28 | 136 | 138.7 | 135.3 | 135.3 | -1.4 | -1% | 32,100 |
| 2016/09/27 | 138.7 | 140 | 136.7 | 136.7 | -3.3 | -2.4% | 165,000 |
| 2016/09/26 | 138.7 | 140.3 | 138.7 | 140 | +1.3 | +0.9% | 19,500 |
| 2016/09/23 | 139 | 141 | 138.7 | 138.7 | +2.4 | +1.8% | 29,700 |
| 2016/09/21 | 136.7 | 139 | 136.3 | 136.3 | ±0 | ±0% | 12,300 |
| 2016/09/20 | 139.3 | 139.7 | 136.3 | 136.3 | -0.4 | -0.3% | 44,400 |
| 2016/09/16 | 139 | 140 | 134.3 | 136.7 | -2 | -1.4% | 48,900 |
| 2016/09/15 | 138.7 | 140.7 | 138.7 | 138.7 | -0.3 | -0.2% | 4,800 |
| 2016/09/14 | 139.3 | 140.3 | 138.7 | 139 | -1.7 | -1.2% | 9,900 |
| 2016/09/13 | 139.3 | 140.7 | 139.3 | 140.7 | +1 | +0.7% | 6,600 |
| 2016/09/12 | 139.3 | 139.7 | 139 | 139.7 | +0.4 | +0.3% | 3,000 |
| 2016/09/09 | 142.3 | 142.3 | 139.3 | 139.3 | -0.4 | -0.3% | 9,900 |
| 2016/09/08 | 138.3 | 140.3 | 138.3 | 139.7 | -1.3 | -0.9% | 4,200 |
| 2016/09/07 | 138.3 | 141.3 | 138 | 141 | +0.7 | +0.5% | 15,600 |
| 2016/09/06 | 140.3 | 140.7 | 139.7 | 140.3 | +0.3 | +0.2% | 4,800 |
| 2016/09/05 | 140.7 | 140.7 | 138 | 140 | +2 | +1.4% | 15,000 |
| 2016/09/02 | 141 | 141 | 138 | 138 | -4 | -2.8% | 15,000 |
| 2016/09/01 | 139.3 | 142 | 139.3 | 142 | +1 | +0.7% | 6,300 |
| 2016/08/31 | 144.3 | 144.3 | 140.3 | 141 | -2 | -1.4% | 5,700 |
| 2016/08/30 | 139.7 | 144.3 | 139.7 | 143 | +2.7 | +1.9% | 8,100 |
| 2016/08/29 | 141 | 141 | 140 | 140.3 | -0.7 | -0.5% | 3,900 |
| 2016/08/26 | 138.7 | 141 | 138 | 141 | +1 | +0.7% | 7,500 |
| 2016/08/25 | 140 | 140.3 | 138 | 140 | +1.3 | +0.9% | 6,000 |
| 2016/08/24 | 138.3 | 138.7 | 138.3 | 138.7 | -0.6 | -0.4% | 1,500 |
| 2016/08/23 | 141.7 | 142 | 139 | 139.3 | +0.3 | +0.2% | 4,800 |
| 2016/08/22 | 138 | 144.7 | 138 | 139 | +1 | +0.7% | 12,000 |
| 2016/08/19 | 139 | 140 | 137.7 | 138 | -1.3 | -0.9% | 24,900 |
| 2016/08/18 | 135.7 | 159.3 | 135.7 | 139.3 | +3.6 | +2.7% | 161,700 |
| 2016/08/17 | 138.3 | 139 | 135.7 | 135.7 | -1.6 | -1.2% | 6,600 |
| 2016/08/16 | 136.7 | 140 | 136 | 137.3 | +2 | +1.5% | 28,200 |
| 2016/08/15 | 133.7 | 137.3 | 132.7 | 135.3 | +0.3 | +0.2% | 25,800 |
| 2016/08/12 | 134.3 | 137 | 134.3 | 135 | +1.3 | +1% | 33,300 |
| 2016/08/10 | 140 | 140 | 132.7 | 133.7 | -6.3 | -4.5% | 84,000 |
| 2016/08/09 | 140.3 | 140.3 | 140 | 140 | +1 | +0.7% | 6,600 |
| 2016/08/08 | 140 | 140.3 | 139 | 139 | ±0 | ±0% | 12,600 |
| 2016/08/05 | 140 | 140 | 139 | 139 | +1 | +0.7% | 4,200 |
| 2016/08/04 | 137.7 | 140 | 136.7 | 138 | -0.3 | -0.2% | 7,200 |
| 2016/08/03 | 139.3 | 139.3 | 138.3 | 138.3 | +0.3 | +0.2% | 900 |
| 2016/08/02 | 140 | 140.7 | 138 | 138 | -1 | -0.7% | 4,800 |
| 2016/08/01 | 138.7 | 139.7 | 137.3 | 139 | +0.7 | +0.5% | 12,900 |
| 2016/07/29 | 137.7 | 138.3 | 137.7 | 138.3 | +0.3 | +0.2% | 1,200 |
| 2016/07/28 | 138.7 | 138.7 | 138 | 138 | -0.3 | -0.2% | 4,500 |
| 2016/07/27 | 137.3 | 138.3 | 137.3 | 138.3 | +1.6 | +1.2% | 900 |
| 2016/07/26 | 136.7 | 136.7 | 136.7 | 136.7 | ±0 | ±0% | 300 |
| 2016/07/25 | 139 | 139 | 135.7 | 136.7 | -3 | -2.1% | 5,100 |
2101～
2150
件表示中 / 4954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 | 37,300円 | +52.1% | +32.8% | 2.14% | 8.69倍 | 0.95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 | 42,500円 | +2.3% | +9.2% | 2.82% | 29.35倍 | 0.41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 |
| 大 水 | 31,000円 | +0.7% | +0.7% | 1.94% | 7.37倍 | 0.37倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 大田花き | 74,600円 | +1.9% | +0.6% | 1.61% | 17.02倍 | 0.73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 |
| ＳＨＩＮＫＯ | 221,500円 | +4.7% | +8.7% | 4.38% | 6.82倍 | 1.85倍 |
|
ＩＴ機器の設計・構築から導入、運用保守、技術者人材派遣までを全国展開。医療に強み。独立系 |
市場注目の銘柄
チャート関連のコラム
