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 |
|---|---|---|---|---|---|---|---|
| 2016/01/06 | 149.3 | 149.3 | 149.3 | 149.3 | +3.6 | +2.5% | 1,800 |
| 2016/01/05 | 145 | 147.3 | 145 | 145.7 | -2 | -1.4% | 6,300 |
| 2016/01/04 | 150 | 150 | 147.3 | 147.7 | -2.3 | -1.5% | 7,200 |
| 2015/12/30 | 144.3 | 150 | 144.3 | 150 | +5.7 | +4% | 13,800 |
| 2015/12/29 | 141.7 | 149.7 | 141.7 | 144.3 | +1 | +0.7% | 13,800 |
| 2015/12/28 | 140.7 | 143.3 | 140.3 | 143.3 | ±0 | ±0% | 19,200 |
| 2015/12/25 | 146.7 | 146.7 | 140.7 | 143.3 | -3 | -2.1% | 69,900 |
| 2015/12/24 | 151.7 | 151.7 | 146.3 | 146.3 | -5.4 | -3.6% | 31,500 |
| 2015/12/22 | 154.3 | 154.3 | 149.3 | 151.7 | -2.6 | -1.7% | 33,300 |
| 2015/12/21 | 155.7 | 155.7 | 151.3 | 154.3 | -0.7 | -0.5% | 22,500 |
| 2015/12/18 | 151 | 155 | 151 | 155 | +1.3 | +0.8% | 22,200 |
| 2015/12/17 | 155 | 155 | 153.7 | 153.7 | -1 | -0.6% | 4,800 |
| 2015/12/16 | 153 | 155.7 | 152.7 | 154.7 | -0.3 | -0.2% | 9,600 |
| 2015/12/15 | 153 | 155 | 152.7 | 155 | +0.3 | +0.2% | 5,100 |
| 2015/12/14 | 155.7 | 155.7 | 153.3 | 154.7 | -1 | -0.6% | 16,500 |
| 2015/12/11 | 156 | 156 | 155 | 155.7 | -0.3 | -0.2% | 6,600 |
| 2015/12/10 | 156.7 | 157 | 154 | 156 | +0.7 | +0.5% | 21,900 |
| 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 |
2351～
2400
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 | 50,200円 | +52.2% | +40.6% | 1.59% | 10.80倍 | 1.19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 | 76,500円 | -12.5% | +44.9% | 5.23% | 11.45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 | 92,100円 | +7.2% | +6.6% | 3.26% | 5.72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
