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 |
|---|---|---|---|---|---|---|---|
| 2009/08/07 | 61.7 | 63.3 | 61.7 | 63.3 | +1.5 | +2.4% | 2,400 |
| 2009/08/06 | 61.8 | 61.8 | 61.7 | 61.8 | - | - | 2,400 |
| 2009/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/03 | 61.7 | 61.7 | 61.7 | 61.7 | +0.1 | +0.2% | 600 |
| 2009/07/31 | 61.6 | 61.6 | 61.6 | 61.6 | ±0 | ±0% | 1,800 |
| 2009/07/30 | 61.6 | 61.6 | 61.6 | 61.6 | ±0 | ±0% | 1,800 |
| 2009/07/29 | 61.7 | 61.7 | 61.6 | 61.6 | -0.1 | -0.2% | 1,800 |
| 2009/07/28 | 61.7 | 61.7 | 61.7 | 61.7 | -3.2 | -4.9% | 1,800 |
| 2009/07/27 | 64.9 | 64.9 | 64.9 | 64.9 | +1.7 | +2.7% | 600 |
| 2009/07/24 | 63.3 | 63.3 | 63.2 | 63.2 | -0.1 | -0.2% | 5,400 |
| 2009/07/23 | 63.4 | 63.4 | 63.3 | 63.3 | - | - | 3,000 |
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/13 | 65 | 65 | 65 | 65 | ±0 | ±0% | 3,000 |
| 2009/07/10 | 65 | 65 | 65 | 65 | - | - | 1,800 |
| 2009/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/03 | 65 | 65 | 65 | 65 | - | - | 2,400 |
| 2009/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 67.5 | 67.5 | 67.5 | 67.5 | - | - | 600 |
| 2009/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/24 | 63.3 | 63.3 | 63.3 | 63.3 | -0.8 | -1.2% | 600 |
| 2009/06/23 | 64.1 | 64.1 | 64.1 | 64.1 | +0.8 | +1.3% | 600 |
| 2009/06/22 | 63.3 | 63.3 | 63.3 | 63.3 | ±0 | ±0% | 1,200 |
| 2009/06/19 | 66.7 | 66.7 | 63.3 | 63.3 | - | - | 2,400 |
| 2009/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/16 | 66.8 | 66.8 | 66.8 | 66.8 | +0.1 | +0.1% | 1,200 |
| 2009/06/15 | 66.7 | 66.7 | 66.7 | 66.7 | +1.7 | +2.6% | 600 |
| 2009/06/12 | 65 | 65 | 65 | 65 | ±0 | ±0% | 1,200 |
| 2009/06/11 | 65.9 | 65.9 | 65 | 65 | - | - | 1,800 |
| 2009/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/09 | 55.3 | 60.7 | 55.3 | 55.3 | -5.1 | -8.4% | 2,400 |
| 2009/06/08 | 60.3 | 60.4 | 60.3 | 60.4 | - | - | 2,400 |
| 2009/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/29 | 67 | 67 | 67 | 67 | ±0 | ±0% | 1,800 |
3851～
3900
件表示中 / 4950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% | 8.90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 |
| 大 水 | 32,900円 | +1.6% | -14.8% | 1.52% | 5.57倍 | 0.44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 |
| 平和紙 | 42,500円 | +4.2% | +6.3% | 2.82% | 28.11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 | 202,000円 | +2.6% | +64.3% | 6.19% | 7.19倍 | 0.53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 | 74,300円 | -9.2% | +1.4% | 1.62% | 18.62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 |
市場注目の銘柄
チャート関連のコラム
