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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 1,017 | 1,017 | 994 | 999 | -9 | -0.9% | 1,100 |
| 2022/05/17 | 992 | 1,008 | 992 | 1,008 | +16 | +1.6% | 1,500 |
| 2022/05/16 | 999 | 1,019 | 992 | 992 | -7 | -0.7% | 1,300 |
| 2022/05/13 | 1,022 | 1,022 | 999 | 999 | +9 | +0.9% | 1,600 |
| 2022/05/12 | 1,000 | 1,010 | 990 | 990 | -29 | -2.8% | 1,900 |
| 2022/05/11 | 1,016 | 1,019 | 999 | 1,019 | +10 | +1% | 1,300 |
| 2022/05/10 | 1,001 | 1,009 | 990 | 1,009 | +6 | +0.6% | 3,600 |
| 2022/05/09 | 1,027 | 1,027 | 1,002 | 1,003 | -10 | -1% | 1,900 |
| 2022/05/06 | 1,015 | 1,038 | 1,001 | 1,013 | -2 | -0.2% | 900 |
| 2022/05/02 | 1,027 | 1,027 | 1,015 | 1,015 | +2 | +0.2% | 800 |
| 2022/04/28 | 1,000 | 1,015 | 1,000 | 1,013 | +1 | +0.1% | 1,200 |
| 2022/04/27 | 1,005 | 1,018 | 1,000 | 1,012 | -4 | -0.4% | 2,800 |
| 2022/04/26 | 1,016 | 1,016 | 1,016 | 1,016 | +6 | +0.6% | 100 |
| 2022/04/25 | 1,050 | 1,050 | 1,010 | 1,010 | -14 | -1.4% | 600 |
| 2022/04/22 | 1,030 | 1,031 | 1,013 | 1,024 | -10 | -1% | 1,200 |
| 2022/04/21 | 1,032 | 1,034 | 1,032 | 1,034 | +13 | +1.3% | 500 |
| 2022/04/20 | 1,020 | 1,021 | 1,003 | 1,021 | +1 | +0.1% | 2,200 |
| 2022/04/19 | 1,021 | 1,064 | 1,006 | 1,020 | ±0 | ±0% | 4,300 |
| 2022/04/18 | 1,071 | 1,071 | 1,010 | 1,020 | -67 | -6.2% | 4,600 |
| 2022/04/15 | 1,110 | 1,143 | 1,081 | 1,087 | -93 | -7.9% | 5,000 |
| 2022/04/14 | 1,173 | 1,230 | 1,173 | 1,180 | -7 | -0.6% | 900 |
| 2022/04/13 | 1,146 | 1,187 | 1,130 | 1,187 | +41 | +3.6% | 1,200 |
| 2022/04/12 | 1,126 | 1,180 | 1,118 | 1,146 | -38 | -3.2% | 3,100 |
| 2022/04/11 | 1,209 | 1,220 | 1,160 | 1,184 | -46 | -3.7% | 1,300 |
| 2022/04/08 | 1,235 | 1,235 | 1,111 | 1,230 | -23 | -1.8% | 8,100 |
| 2022/04/07 | 1,271 | 1,271 | 1,231 | 1,253 | -48 | -3.7% | 1,700 |
| 2022/04/06 | 1,348 | 1,348 | 1,255 | 1,301 | -47 | -3.5% | 9,600 |
| 2022/04/05 | 1,350 | 1,373 | 1,282 | 1,348 | +79 | +6.2% | 13,200 |
| 2022/04/04 | 1,110 | 1,296 | 1,110 | 1,269 | +179 | +16.4% | 15,000 |
| 2022/04/01 | 1,132 | 1,132 | 1,079 | 1,090 | -43 | -3.8% | 9,500 |
| 2022/03/31 | 1,087 | 1,133 | 1,076 | 1,133 | +76 | +7.2% | 8,000 |
| 2022/03/30 | 1,044 | 1,072 | 1,043 | 1,057 | +21 | +2% | 2,000 |
| 2022/03/29 | 1,036 | 1,058 | 1,030 | 1,036 | -13 | -1.2% | 1,700 |
| 2022/03/28 | 1,062 | 1,073 | 1,045 | 1,049 | -12 | -1.1% | 2,500 |
| 2022/03/25 | 1,081 | 1,081 | 1,050 | 1,061 | +10 | +1% | 2,100 |
| 2022/03/24 | 1,036 | 1,066 | 1,036 | 1,051 | +5 | +0.5% | 1,700 |
| 2022/03/23 | 1,063 | 1,063 | 1,046 | 1,046 | -11 | -1% | 900 |
| 2022/03/22 | 1,037 | 1,081 | 1,015 | 1,057 | +17 | +1.6% | 2,900 |
| 2022/03/18 | 1,027 | 1,040 | 1,009 | 1,040 | +4 | +0.4% | 1,300 |
| 2022/03/17 | 1,043 | 1,045 | 985 | 1,036 | +18 | +1.8% | 2,700 |
| 2022/03/16 | 995 | 1,020 | 986 | 1,018 | +41 | +4.2% | 3,100 |
| 2022/03/15 | 984 | 992 | 957 | 977 | -22 | -2.2% | 2,000 |
| 2022/03/14 | 971 | 999 | 950 | 999 | +39 | +4.1% | 3,400 |
| 2022/03/11 | 957 | 976 | 957 | 960 | -15 | -1.5% | 1,400 |
| 2022/03/10 | 964 | 975 | 964 | 975 | +20 | +2.1% | 400 |
| 2022/03/09 | 957 | 984 | 945 | 955 | -1 | -0.1% | 2,500 |
| 2022/03/08 | 985 | 985 | 956 | 956 | -27 | -2.7% | 1,900 |
| 2022/03/07 | 990 | 990 | 960 | 983 | -36 | -3.5% | 4,000 |
| 2022/03/04 | 1,015 | 1,019 | 1,001 | 1,019 | -9 | -0.9% | 2,000 |
| 2022/03/03 | 1,034 | 1,034 | 1,005 | 1,028 | +20 | +2% | 1,700 |
801～
850
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
