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 |
|---|---|---|---|---|---|---|---|
| 2015/12/09 | 156 | 156.7 | 154.3 | 155.3 | -0.7 | -0.4% | 26,700 |
| 2015/12/08 | 154.3 | 156 | 154.3 | 156 | -1 | -0.6% | 26,700 |
| 2015/12/07 | 157 | 157 | 154.3 | 157 | ±0 | ±0% | 30,300 |
| 2015/12/04 | 153.7 | 157 | 153 | 157 | +3.3 | +2.1% | 25,800 |
| 2015/12/03 | 157.7 | 157.7 | 151.7 | 153.7 | -4 | -2.5% | 71,400 |
| 2015/12/02 | 159.3 | 159.3 | 157.3 | 157.7 | -1.6 | -1% | 54,600 |
| 2015/12/01 | 159.7 | 160 | 157 | 159.3 | -0.7 | -0.4% | 49,500 |
| 2015/11/30 | 159.7 | 160 | 157.7 | 160 | +0.3 | +0.2% | 5,700 |
| 2015/11/27 | 158.3 | 159.7 | 156 | 159.7 | ±0 | ±0% | 18,000 |
| 2015/11/26 | 158.7 | 160 | 158.3 | 159.7 | +0.7 | +0.4% | 13,800 |
| 2015/11/25 | 159 | 159 | 159 | 159 | ±0 | ±0% | 1,500 |
| 2015/11/24 | 158.7 | 160.3 | 158.7 | 159 | ±0 | ±0% | 7,500 |
| 2015/11/20 | 159 | 160 | 159 | 159 | -0.3 | -0.2% | 2,100 |
| 2015/11/19 | 159 | 161 | 158 | 159.3 | -1.4 | -0.9% | 17,400 |
| 2015/11/18 | 158.7 | 160.7 | 158.3 | 160.7 | ±0 | ±0% | 11,400 |
| 2015/11/17 | 160 | 160.7 | 159 | 160.7 | +1.7 | +1.1% | 22,200 |
| 2015/11/16 | 166.7 | 166.7 | 158.3 | 159 | -3 | -1.9% | 35,700 |
| 2015/11/13 | 158.3 | 164.3 | 158.3 | 162 | +4 | +2.5% | 14,700 |
| 2015/11/12 | 159.3 | 159.3 | 157.3 | 158 | -0.3 | -0.2% | 6,300 |
| 2015/11/11 | 158 | 160.7 | 157 | 158.3 | +0.6 | +0.4% | 7,800 |
| 2015/11/10 | 157.3 | 160 | 155 | 157.7 | +1 | +0.6% | 26,700 |
| 2015/11/09 | 156.7 | 156.7 | 155.3 | 156.7 | ±0 | ±0% | 7,200 |
| 2015/11/06 | 154.3 | 156.7 | 154.3 | 156.7 | +0.7 | +0.4% | 9,900 |
| 2015/11/05 | 153.7 | 156.3 | 153.7 | 156 | +0.7 | +0.5% | 8,100 |
| 2015/11/04 | 156.7 | 156.7 | 154 | 155.3 | -1 | -0.6% | 3,300 |
| 2015/11/02 | 153 | 157 | 153 | 156.3 | +0.6 | +0.4% | 22,200 |
| 2015/10/30 | 155.7 | 156.7 | 155.7 | 155.7 | -1.6 | -1% | 1,500 |
| 2015/10/29 | 157.7 | 157.7 | 154 | 157.3 | +1 | +0.6% | 9,300 |
| 2015/10/28 | 153.7 | 156.3 | 153.3 | 156.3 | +1 | +0.6% | 10,800 |
| 2015/10/27 | 154.7 | 157.3 | 153.7 | 155.3 | -2 | -1.3% | 16,800 |
| 2015/10/26 | 157.3 | 157.3 | 155 | 157.3 | +1 | +0.6% | 18,600 |
| 2015/10/23 | 156.3 | 156.3 | 153.7 | 156.3 | +1.3 | +0.8% | 9,000 |
| 2015/10/22 | 155 | 155 | 153.3 | 155 | +0.3 | +0.2% | 12,000 |
| 2015/10/21 | 154.3 | 155 | 151.7 | 154.7 | -3 | -1.9% | 44,400 |
| 2015/10/20 | 158.3 | 158.3 | 156 | 157.7 | -0.3 | -0.2% | 2,100 |
| 2015/10/19 | 156.7 | 158 | 156.7 | 158 | +1.3 | +0.8% | 2,400 |
| 2015/10/16 | 156.7 | 159 | 156.7 | 156.7 | +0.7 | +0.4% | 7,500 |
| 2015/10/15 | 160.7 | 160.7 | 155.3 | 156 | -4.3 | -2.7% | 9,900 |
| 2015/10/14 | 157.7 | 160.3 | 155 | 160.3 | +5.3 | +3.4% | 10,500 |
| 2015/10/13 | 153.7 | 158 | 153.7 | 155 | +1.7 | +1.1% | 16,800 |
| 2015/10/09 | 153.3 | 155 | 152.3 | 153.3 | +1.3 | +0.9% | 10,200 |
| 2015/10/08 | 154 | 154 | 152 | 152 | -2.7 | -1.7% | 15,000 |
| 2015/10/07 | 156 | 156 | 154.7 | 154.7 | -1.3 | -0.8% | 5,100 |
| 2015/10/06 | 157 | 157 | 155.3 | 156 | -1 | -0.6% | 4,500 |
| 2015/10/05 | 156.3 | 157 | 156.3 | 157 | -2.7 | -1.7% | 5,700 |
| 2015/10/02 | 159.7 | 159.7 | 155.7 | 159.7 | +2.7 | +1.7% | 4,200 |
| 2015/10/01 | 160 | 160 | 155.3 | 157 | -3.7 | -2.3% | 8,100 |
| 2015/09/30 | 151.7 | 165 | 151.7 | 160.7 | +7.4 | +4.8% | 31,500 |
| 2015/09/29 | 156.3 | 156.3 | 150 | 153.3 | -0.7 | -0.5% | 12,900 |
| 2015/09/28 | 153.7 | 156 | 151.7 | 154 | -6.7 | -4.2% | 30,000 |
2301～
2350
件表示中 / 4953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 | 0.96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 |
| 大 水 | 30,900円 | +0.7% | +0.7% | 1.94% | 7.34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 |
| ジェリービー | 13,600円 | +44.5% | - | 0.00% | - | 26.71倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| 大田花き | 75,600円 | +1.9% | +0.6% | 1.59% | 17.25倍 | 0.74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 | 137,100円 | +1.8% | +10.0% | 3.65% | 10.02倍 | 0.52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
