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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 426 | 448 | 423 | 436 | +10 | +2.3% | 54,600 |
| 2024/07/03 | 429 | 429 | 425 | 426 | -2 | -0.5% | 5,500 |
| 2024/07/02 | 427 | 428 | 425 | 428 | +3 | +0.7% | 4,100 |
| 2024/07/01 | 427 | 429 | 424 | 425 | -1 | -0.2% | 15,000 |
| 2024/06/28 | 424 | 428 | 424 | 426 | +1 | +0.2% | 9,000 |
| 2024/06/27 | 421 | 426 | 421 | 425 | +3 | +0.7% | 10,800 |
| 2024/06/26 | 425 | 425 | 422 | 422 | -3 | -0.7% | 5,800 |
| 2024/06/25 | 423 | 428 | 421 | 425 | +2 | +0.5% | 10,000 |
| 2024/06/24 | 425 | 428 | 420 | 423 | -3 | -0.7% | 17,500 |
| 2024/06/21 | 420 | 432 | 420 | 426 | +4 | +0.9% | 14,900 |
| 2024/06/20 | 423 | 423 | 421 | 422 | -1 | -0.2% | 2,800 |
| 2024/06/19 | 425 | 426 | 421 | 423 | -2 | -0.5% | 12,500 |
| 2024/06/18 | 422 | 426 | 420 | 425 | +3 | +0.7% | 12,500 |
| 2024/06/17 | 420 | 423 | 418 | 422 | +2 | +0.5% | 15,000 |
| 2024/06/14 | 420 | 421 | 418 | 420 | +1 | +0.2% | 5,300 |
| 2024/06/13 | 418 | 421 | 418 | 419 | +1 | +0.2% | 2,800 |
| 2024/06/12 | 418 | 422 | 416 | 418 | -2 | -0.5% | 31,500 |
| 2024/06/11 | 419 | 420 | 417 | 420 | +1 | +0.2% | 6,000 |
| 2024/06/10 | 419 | 422 | 417 | 419 | +1 | +0.2% | 6,900 |
| 2024/06/07 | 419 | 420 | 416 | 418 | +3 | +0.7% | 15,000 |
| 2024/06/06 | 422 | 423 | 415 | 415 | -4 | -1% | 29,700 |
| 2024/06/05 | 418 | 420 | 414 | 419 | ±0 | ±0% | 12,800 |
| 2024/06/04 | 414 | 422 | 412 | 419 | -1 | -0.2% | 13,900 |
| 2024/06/03 | 419 | 421 | 412 | 420 | +4 | +1% | 12,500 |
| 2024/05/31 | 410 | 416 | 409 | 416 | +7 | +1.7% | 15,200 |
| 2024/05/30 | 412 | 412 | 406 | 409 | -3 | -0.7% | 10,900 |
| 2024/05/29 | 414 | 415 | 408 | 412 | -2 | -0.5% | 28,100 |
| 2024/05/28 | 412 | 417 | 411 | 414 | +2 | +0.5% | 13,200 |
| 2024/05/27 | 416 | 416 | 410 | 412 | +2 | +0.5% | 9,300 |
| 2024/05/24 | 410 | 415 | 410 | 410 | -4 | -1% | 24,600 |
| 2024/05/23 | 417 | 417 | 405 | 414 | +1 | +0.2% | 17,400 |
| 2024/05/22 | 412 | 413 | 405 | 413 | +2 | +0.5% | 27,800 |
| 2024/05/21 | 417 | 420 | 400 | 411 | -5 | -1.2% | 144,500 |
| 2024/05/20 | 444 | 453 | 413 | 416 | -22 | -5% | 418,800 |
| 2024/05/17 | 428 | 440 | 425 | 438 | +10 | +2.3% | 36,200 |
| 2024/05/16 | 445 | 454 | 417 | 428 | -34 | -7.4% | 115,900 |
| 2024/05/15 | 491 | 491 | 461 | 462 | -27 | -5.5% | 67,300 |
| 2024/05/14 | 489 | 489 | 480 | 489 | +1 | +0.2% | 13,100 |
| 2024/05/13 | 481 | 488 | 481 | 488 | +6 | +1.2% | 10,700 |
| 2024/05/10 | 488 | 488 | 480 | 482 | -4 | -0.8% | 8,300 |
| 2024/05/09 | 490 | 491 | 486 | 486 | ±0 | ±0% | 12,000 |
| 2024/05/08 | 487 | 491 | 486 | 486 | -1 | -0.2% | 9,600 |
| 2024/05/07 | 489 | 489 | 486 | 487 | -1 | -0.2% | 2,300 |
| 2024/05/02 | 489 | 489 | 487 | 488 | +1 | +0.2% | 1,300 |
| 2024/05/01 | 489 | 489 | 485 | 487 | +3 | +0.6% | 2,400 |
| 2024/04/30 | 486 | 489 | 484 | 484 | -3 | -0.6% | 7,300 |
| 2024/04/26 | 487 | 487 | 480 | 487 | ±0 | ±0% | 5,400 |
| 2024/04/25 | 485 | 488 | 485 | 487 | +2 | +0.4% | 1,900 |
| 2024/04/24 | 485 | 488 | 485 | 485 | ±0 | ±0% | 1,700 |
| 2024/04/23 | 485 | 493 | 483 | 485 | +6 | +1.3% | 5,400 |
201～
250
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 | 38,200円 | +52.1% | +32.8% | 2.09% | 8.95倍 | 0.98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 | 203,600円 | +2.6% | +64.3% | 6.14% | 7.24倍 | 0.54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
