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 |
---|---|---|---|---|---|---|---|
2020/10/02 | 6,710 | 7,140 | 6,690 | 6,800 | - | - | 50,400 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 6,810 | 6,870 | 6,500 | 6,610 | -300 | -4.3% | 38,700 |
2020/09/29 | 6,770 | 7,020 | 6,610 | 6,910 | +90 | +1.3% | 28,300 |
2020/09/28 | 7,150 | 7,150 | 6,650 | 6,820 | -280 | -3.9% | 52,800 |
2020/09/25 | 7,170 | 7,280 | 7,010 | 7,100 | -70 | -1% | 34,600 |
2020/09/24 | 7,400 | 7,440 | 7,100 | 7,170 | -360 | -4.8% | 61,100 |
2020/09/23 | 7,250 | 7,560 | 7,180 | 7,530 | +390 | +5.5% | 40,900 |
2020/09/18 | 7,110 | 7,470 | 7,080 | 7,140 | +60 | +0.8% | 51,100 |
2020/09/17 | 7,220 | 7,330 | 7,070 | 7,080 | -180 | -2.5% | 35,900 |
2020/09/16 | 7,120 | 7,350 | 7,040 | 7,260 | +140 | +2% | 41,000 |
2020/09/15 | 7,370 | 7,370 | 7,030 | 7,120 | -130 | -1.8% | 43,300 |
2020/09/14 | 7,440 | 7,600 | 7,100 | 7,250 | -150 | -2% | 48,300 |
2020/09/11 | 7,180 | 7,560 | 7,050 | 7,400 | +280 | +3.9% | 65,200 |
2020/09/10 | 7,600 | 7,710 | 6,970 | 7,120 | -430 | -5.7% | 113,800 |
2020/09/09 | 7,510 | 7,760 | 7,480 | 7,550 | -380 | -4.8% | 53,600 |
2020/09/08 | 7,650 | 8,040 | 7,360 | 7,930 | +140 | +1.8% | 111,800 |
2020/09/07 | 8,330 | 8,380 | 7,760 | 7,790 | -520 | -6.3% | 101,500 |
2020/09/04 | 8,330 | 8,500 | 8,120 | 8,310 | -470 | -5.4% | 158,900 |
2020/09/03 | 8,450 | 8,780 | 8,180 | 8,780 | +620 | +7.6% | 162,500 |
2020/09/02 | 8,490 | 8,850 | 7,970 | 8,160 | -180 | -2.2% | 200,900 |
2020/09/01 | 7,990 | 8,750 | 7,960 | 8,340 | +290 | +3.6% | 167,900 |
2020/08/31 | 8,160 | 8,390 | 7,830 | 8,050 | +340 | +4.4% | 145,500 |
2020/08/28 | 9,100 | 9,100 | 7,650 | 7,710 | -1,440 | -15.7% | 266,700 |
2020/08/27 | 7,950 | 9,320 | 7,710 | 9,150 | +1,330 | +17% | 495,800 |
2020/08/26 | 7,920 | 8,070 | 7,650 | 7,820 | +20 | +0.3% | 80,900 |
2020/08/25 | 8,360 | 8,430 | 7,720 | 7,800 | -540 | -6.5% | 113,200 |
2020/08/24 | 8,360 | 8,680 | 8,050 | 8,340 | -110 | -1.3% | 114,600 |
2020/08/21 | 8,200 | 8,880 | 7,850 | 8,450 | +350 | +4.3% | 206,300 |
2020/08/20 | 8,090 | 8,280 | 7,710 | 8,100 | -80 | -1% | 76,800 |
2020/08/19 | 8,300 | 8,450 | 7,950 | 8,180 | -110 | -1.3% | 137,000 |
2020/08/18 | 8,000 | 8,720 | 7,560 | 8,290 | +840 | +11.3% | 533,100 |
2020/08/17 | 6,400 | 7,450 | 6,360 | 7,450 | +1,000 | +15.5% | 381,900 |
2020/08/14 | 6,360 | 6,710 | 6,260 | 6,450 | -40 | -0.6% | 166,500 |
2020/08/13 | 5,730 | 6,600 | 5,670 | 6,490 | +870 | +15.5% | 239,300 |
2020/08/12 | 5,920 | 5,960 | 5,610 | 5,620 | -380 | -6.3% | 67,100 |
2020/08/11 | 6,080 | 6,250 | 5,980 | 6,000 | -80 | -1.3% | 44,200 |
2020/08/07 | 5,940 | 6,190 | 5,760 | 6,080 | +140 | +2.4% | 82,000 |
2020/08/06 | 5,990 | 6,290 | 5,860 | 5,940 | -60 | -1% | 136,000 |
2020/08/05 | 5,940 | 6,480 | 5,840 | 6,000 | -40 | -0.7% | 365,300 |
2020/08/04 | 5,560 | 6,050 | 5,520 | 6,040 | +420 | +7.5% | 205,100 |
2020/08/03 | 5,300 | 5,630 | 5,230 | 5,620 | +460 | +8.9% | 143,100 |
2020/07/31 | 5,570 | 5,740 | 5,070 | 5,160 | -470 | -8.3% | 246,400 |
2020/07/30 | 5,900 | 6,080 | 5,460 | 5,630 | -220 | -3.8% | 468,100 |
2020/07/29 | 5,700 | 6,380 | 5,460 | 5,850 | +450 | +8.3% | 2,353,200 |
2020/07/28 | 5,400 | 5,400 | 5,400 | 5,400 | +700 | +14.9% | 128,000 |
2020/07/27 | 4,700 | 4,700 | 4,700 | 4,700 | +700 | +17.5% | 16,600 |
2020/07/22 | 4,050 | 4,050 | 3,965 | 4,000 | -10 | -0.2% | 14,800 |
2020/07/21 | 4,040 | 4,070 | 3,970 | 4,010 | -40 | -1% | 18,100 |
2020/07/20 | 4,090 | 4,120 | 3,975 | 4,050 | +80 | +2% | 27,600 |
901~
950
件表示中 / 968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 | 71,600円 | +15.7% | - | 0.00% | 2105.88倍 | 1.44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 |
日本麻 | 60,900円 | -10.3% | -29.6% | 0.66% | 16.91倍 | 1.21倍 |
|
米麦用麻袋シェア5割。自動車用マット、パスタなど食品、産業資材も展開。タイに製造工場 |
栄電子 | 41,800円 | -9.6% | -41.3% | 2.39% | 16.21倍 | 0.47倍 |
|
産業機器・民生機器向け電子部品商社。独立系。秋葉原本拠。半導体製造装置用電子部品が主力 |
東京高圧 | - | 0.0% | -29.3% | - | - | - |
|
- |
ムラキ | 136,800円 | +1.2% | -43.3% | 1.83% | 32.37倍 | 0.74倍 |
|
独立系。自動車用補修部品・用品の卸売り大手。ENEOS等大手石油主要元売りと代行店契約 |
市場注目の銘柄
チャート関連のコラム