コパ・コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 952 | 957 | 952 | 955 | +3 | +0.3% | 600 |
| 2022/07/27 | 965 | 965 | 952 | 952 | -22 | -2.3% | 1,100 |
| 2022/07/26 | 958 | 974 | 953 | 974 | +16 | +1.7% | 3,500 |
| 2022/07/25 | 965 | 973 | 958 | 958 | -7 | -0.7% | 1,000 |
| 2022/07/22 | 960 | 975 | 956 | 965 | +4 | +0.4% | 1,500 |
| 2022/07/21 | 959 | 970 | 959 | 961 | ±0 | ±0% | 1,900 |
| 2022/07/20 | 973 | 980 | 961 | 961 | -18 | -1.8% | 2,100 |
| 2022/07/19 | 977 | 980 | 956 | 979 | +9 | +0.9% | 3,600 |
| 2022/07/15 | 958 | 980 | 953 | 970 | +4 | +0.4% | 4,700 |
| 2022/07/14 | 968 | 968 | 959 | 966 | ±0 | ±0% | 700 |
| 2022/07/13 | 954 | 966 | 954 | 966 | +11 | +1.2% | 800 |
| 2022/07/12 | 972 | 972 | 955 | 955 | -20 | -2.1% | 1,900 |
| 2022/07/11 | 972 | 987 | 957 | 975 | -6 | -0.6% | 5,700 |
| 2022/07/08 | 989 | 989 | 973 | 981 | +1 | +0.1% | 1,900 |
| 2022/07/07 | 980 | 980 | 980 | 980 | -10 | -1% | 100 |
| 2022/07/06 | 980 | 990 | 961 | 990 | +6 | +0.6% | 4,600 |
| 2022/07/05 | 984 | 984 | 984 | 984 | +4 | +0.4% | 100 |
| 2022/07/04 | 962 | 980 | 954 | 980 | +18 | +1.9% | 2,600 |
| 2022/07/01 | 966 | 968 | 962 | 962 | -8 | -0.8% | 700 |
| 2022/06/30 | 982 | 982 | 970 | 970 | ±0 | ±0% | 1,300 |
| 2022/06/29 | 971 | 975 | 970 | 970 | -12 | -1.2% | 600 |
| 2022/06/28 | 992 | 993 | 971 | 982 | -8 | -0.8% | 2,100 |
| 2022/06/27 | 975 | 995 | 975 | 990 | +15 | +1.5% | 1,000 |
| 2022/06/24 | 977 | 977 | 971 | 975 | +15 | +1.6% | 1,300 |
| 2022/06/23 | 976 | 976 | 960 | 960 | -10 | -1% | 400 |
| 2022/06/22 | 961 | 970 | 961 | 970 | +12 | +1.3% | 200 |
| 2022/06/21 | 953 | 958 | 953 | 958 | +5 | +0.5% | 800 |
| 2022/06/20 | 961 | 961 | 953 | 953 | -11 | -1.1% | 5,100 |
| 2022/06/17 | 970 | 971 | 962 | 964 | -19 | -1.9% | 2,500 |
| 2022/06/16 | 981 | 984 | 981 | 983 | +2 | +0.2% | 300 |
| 2022/06/15 | 998 | 998 | 981 | 981 | -26 | -2.6% | 800 |
| 2022/06/14 | 983 | 1,009 | 981 | 1,007 | +17 | +1.7% | 2,400 |
| 2022/06/13 | 990 | 1,008 | 990 | 990 | -4 | -0.4% | 5,100 |
| 2022/06/10 | 1,000 | 1,000 | 991 | 994 | -16 | -1.6% | 4,400 |
| 2022/06/09 | 1,002 | 1,010 | 1,000 | 1,010 | +8 | +0.8% | 1,000 |
| 2022/06/08 | 1,010 | 1,010 | 995 | 1,002 | -14 | -1.4% | 1,200 |
| 2022/06/07 | 1,010 | 1,016 | 1,000 | 1,016 | +2 | +0.2% | 1,500 |
| 2022/06/06 | 1,008 | 1,018 | 1,000 | 1,014 | +6 | +0.6% | 5,100 |
| 2022/06/03 | 1,007 | 1,010 | 1,001 | 1,008 | +4 | +0.4% | 1,600 |
| 2022/06/02 | 998 | 1,004 | 998 | 1,004 | -4 | -0.4% | 1,000 |
| 2022/06/01 | 995 | 1,010 | 995 | 1,008 | +13 | +1.3% | 3,700 |
| 2022/05/31 | 1,002 | 1,003 | 995 | 995 | +5 | +0.5% | 1,000 |
| 2022/05/30 | 998 | 1,010 | 990 | 990 | -11 | -1.1% | 6,700 |
| 2022/05/27 | 1,016 | 1,016 | 999 | 1,001 | -15 | -1.5% | 800 |
| 2022/05/26 | 995 | 1,016 | 995 | 1,016 | +24 | +2.4% | 2,300 |
| 2022/05/25 | 1,001 | 1,001 | 992 | 992 | -20 | -2% | 1,200 |
| 2022/05/24 | 1,002 | 1,012 | 1,001 | 1,012 | +2 | +0.2% | 300 |
| 2022/05/23 | 1,016 | 1,016 | 1,010 | 1,010 | -6 | -0.6% | 500 |
| 2022/05/20 | 992 | 1,016 | 992 | 1,016 | +23 | +2.3% | 800 |
| 2022/05/19 | 999 | 999 | 991 | 993 | -6 | -0.6% | 1,400 |
751～
800
件表示中 / 1263件
類似銘柄と比較する
現在ご覧いただいている「コ パ」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 |
|---|---|---|---|---|---|---|---|---|
| コ パ | 50,800円 | +16.9% | - | 0.00% | - | 1.45倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| ゼロジャパ | - | +4.7% | +47.2% | - | - | - |
|
- |
| 山 大 | 128,800円 | +52.7% | - | 2.33% | 62.19倍 | 0.66倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
| ＴＲＵＣＫＯＮＥ | 40,000円 | +0.8% | -0.6% | 2.00% | 5.05倍 | 0.74倍 |
|
中古トラックの買い取り業。オークション、国内運送業者や海外へ販売。運送事業も展開 |
市場注目の銘柄
チャート関連のコラム
