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 |
|---|---|---|---|---|---|---|---|
| 2016/10/28 | 136 | 136 | 134.3 | 135.7 | -1 | -0.7% | 23,700 |
| 2016/10/27 | 136.7 | 138 | 135.7 | 136.7 | ±0 | ±0% | 9,600 |
| 2016/10/26 | 135.7 | 136.7 | 135.3 | 136.7 | +1 | +0.7% | 4,800 |
| 2016/10/25 | 136.7 | 136.7 | 135.7 | 135.7 | -1 | -0.7% | 11,400 |
| 2016/10/24 | 136.3 | 137.3 | 135.7 | 136.7 | +1 | +0.7% | 8,400 |
| 2016/10/21 | 136.7 | 137.3 | 135.7 | 135.7 | -0.3 | -0.2% | 15,300 |
| 2016/10/20 | 135.7 | 136.7 | 135.7 | 136 | +0.3 | +0.2% | 7,500 |
| 2016/10/19 | 137.3 | 137.3 | 134.7 | 135.7 | -1.6 | -1.2% | 20,100 |
| 2016/10/18 | 136.7 | 137.3 | 136.3 | 137.3 | +0.6 | +0.4% | 6,900 |
| 2016/10/17 | 136 | 136.7 | 135.3 | 136.7 | +0.7 | +0.5% | 4,200 |
| 2016/10/14 | 135.3 | 136 | 135 | 136 | ±0 | ±0% | 19,500 |
| 2016/10/13 | 135 | 136 | 135 | 136 | +1 | +0.7% | 7,500 |
| 2016/10/12 | 134.7 | 135.7 | 134.7 | 135 | -2.3 | -1.7% | 2,700 |
| 2016/10/11 | 135 | 137.3 | 135 | 137.3 | +2.6 | +1.9% | 7,200 |
| 2016/10/07 | 136.3 | 136.3 | 134.7 | 134.7 | -1 | -0.7% | 6,600 |
| 2016/10/06 | 135.3 | 135.7 | 134.7 | 135.7 | +1.4 | +1% | 9,600 |
| 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 |
2151～
2200
件表示中 / 5020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 | 50,300円 | +52.2% | +40.6% | 1.59% | 10.82倍 | 1.20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 |
| 昭栄薬品 | 166,400円 | -2.2% | -21.5% | 2.34% | 13.61倍 | 0.64倍 |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| 太平発 | 76,200円 | -12.5% | +44.9% | 5.25% | 11.41倍 | 0.38倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| 高見澤 | 319,500円 | +0.6% | +7.8% | 2.19% | 5.27倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| エコトレディン | 92,400円 | +7.2% | +6.6% | 3.25% | 5.74倍 | 0.48倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
