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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 143.7 | 143.7 | 143.3 | 143.3 | +1.8 | +1.3% | 1,800 |
| 2006/12/07 | 140.7 | 141.5 | 140.7 | 141.5 | +0.3 | +0.2% | 4,200 |
| 2006/12/06 | 141.2 | 141.2 | 141.2 | 141.2 | +2.7 | +1.9% | 4,200 |
| 2006/12/05 | 138.5 | 138.5 | 138.5 | 138.5 | -3.2 | -2.3% | 2,400 |
| 2006/12/04 | 141.7 | 141.7 | 141.7 | 141.7 | +3 | +2.2% | 4,200 |
| 2006/12/01 | 138.7 | 138.7 | 138.7 | 138.7 | -8.1 | -5.5% | 1,200 |
| 2006/11/30 | 146.8 | 146.8 | 146.8 | 146.8 | +0.1 | +0.1% | 45,600 |
| 2006/11/29 | 150 | 150 | 146.7 | 146.7 | -5 | -3.3% | 1,800 |
| 2006/11/28 | 148.3 | 151.7 | 148.3 | 151.7 | +5 | +3.4% | 3,600 |
| 2006/11/27 | 141.7 | 146.7 | 141.7 | 146.7 | +6.9 | +4.9% | 6,000 |
| 2006/11/24 | 140 | 140 | 136.8 | 139.8 | -1.9 | -1.3% | 23,400 |
| 2006/11/22 | 138.3 | 141.7 | 138.3 | 141.7 | +1.7 | +1.2% | 7,200 |
| 2006/11/21 | 141.5 | 141.7 | 140 | 140 | -5 | -3.4% | 4,800 |
| 2006/11/20 | 145 | 145 | 141.7 | 145 | -13.3 | -8.4% | 13,200 |
| 2006/11/17 | 155.3 | 158.3 | 155 | 158.3 | ±0 | ±0% | 7,200 |
| 2006/11/16 | 158.3 | 158.3 | 158.3 | 158.3 | -1.7 | -1.1% | 1,200 |
| 2006/11/15 | 158.3 | 160 | 156.7 | 160 | +1.3 | +0.8% | 2,400 |
| 2006/11/14 | 159.2 | 161.7 | 158.7 | 158.7 | -3 | -1.9% | 4,200 |
| 2006/11/13 | 158.3 | 161.7 | 158.3 | 161.7 | -1.3 | -0.8% | 2,400 |
| 2006/11/10 | 161.3 | 163 | 161.3 | 163 | - | - | 1,800 |
| 2006/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/08 | 158.3 | 163.3 | 158.3 | 162.5 | +0.8 | +0.5% | 4,800 |
| 2006/11/07 | 158.3 | 161.7 | 158.3 | 161.7 | +5 | +3.2% | 1,800 |
| 2006/11/06 | 148.8 | 156.7 | 148.8 | 156.7 | +7.9 | +5.3% | 4,800 |
| 2006/11/02 | 153.3 | 153.3 | 141.7 | 148.8 | -6.2 | -4% | 17,400 |
| 2006/11/01 | 155 | 155 | 153.3 | 155 | ±0 | ±0% | 4,800 |
| 2006/10/31 | 156.7 | 156.7 | 155 | 155 | -3.5 | -2.2% | 6,600 |
| 2006/10/30 | 163.3 | 163.3 | 158.5 | 158.5 | -6.5 | -3.9% | 12,000 |
| 2006/10/27 | 166.5 | 166.5 | 162.5 | 165 | -1.7 | -1% | 7,200 |
| 2006/10/26 | 166.7 | 166.7 | 166.7 | 166.7 | +1.7 | +1% | 3,600 |
| 2006/10/25 | 163.3 | 165 | 163.3 | 165 | -1.7 | -1% | 1,200 |
| 2006/10/24 | 166.7 | 166.7 | 166.7 | 166.7 | -3.3 | -1.9% | 600 |
| 2006/10/23 | 166.7 | 170 | 166.7 | 170 | ±0 | ±0% | 4,800 |
| 2006/10/20 | 168.3 | 170 | 166.7 | 170 | +3.5 | +2.1% | 4,200 |
| 2006/10/19 | 165 | 168.3 | 163.5 | 166.5 | -5.2 | -3% | 18,600 |
| 2006/10/18 | 173.3 | 173.3 | 171.7 | 171.7 | -1.6 | -0.9% | 6,000 |
| 2006/10/17 | 173.3 | 173.3 | 173.3 | 173.3 | ±0 | ±0% | 1,200 |
| 2006/10/16 | 173.3 | 175 | 171.7 | 173.3 | -6.7 | -3.7% | 16,200 |
| 2006/10/13 | 181.7 | 181.7 | 176.7 | 180 | +1.7 | +1% | 7,200 |
| 2006/10/12 | 175 | 178.3 | 175 | 178.3 | -1.7 | -0.9% | 4,800 |
| 2006/10/11 | 178.3 | 180 | 173.3 | 180 | -3.3 | -1.8% | 7,200 |
| 2006/10/10 | 180 | 183.3 | 180 | 183.3 | -3.4 | -1.8% | 8,400 |
| 2006/10/06 | 183.3 | 186.7 | 180 | 186.7 | -1.6 | -0.8% | 3,000 |
| 2006/10/05 | 181.7 | 188.3 | 181.7 | 188.3 | +5 | +2.7% | 4,200 |
| 2006/10/04 | 183.3 | 183.3 | 181.7 | 183.3 | ±0 | ±0% | 10,200 |
| 2006/10/03 | 185 | 185 | 183.3 | 183.3 | -5 | -2.7% | 3,000 |
| 2006/10/02 | 183.3 | 188.3 | 183.3 | 188.3 | -3.4 | -1.8% | 3,600 |
| 2006/09/29 | 191.7 | 191.7 | 191.7 | 191.7 | +3.4 | +1.8% | 3,000 |
| 2006/09/28 | 190 | 190 | 188.3 | 188.3 | -1.7 | -0.9% | 4,800 |
| 2006/09/27 | 190 | 190 | 190 | 190 | -3.3 | -1.7% | 600 |
4501～
4550
件表示中 / 4948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 | 38,300円 | +52.1% | +32.8% | 2.09% | 8.97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 | 32,400円 | +1.6% | -14.8% | 1.54% | 5.49倍 | 0.43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 | 42,700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 | 201,500円 | +2.6% | +64.3% | 6.20% | 7.17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 | 74,100円 | -9.2% | +1.4% | 1.62% | 18.57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 |
市場注目の銘柄
チャート関連のコラム
