コラントッテの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,131 | 1,142 | 1,131 | 1,137 | +6 | +0.5% | 4,300 |
| 2025/04/30 | 1,123 | 1,150 | 1,123 | 1,131 | +5 | +0.4% | 3,800 |
| 2025/04/28 | 1,135 | 1,135 | 1,120 | 1,126 | -8 | -0.7% | 3,400 |
| 2025/04/25 | 1,141 | 1,142 | 1,132 | 1,134 | +1 | +0.1% | 3,400 |
| 2025/04/24 | 1,143 | 1,151 | 1,132 | 1,133 | -17 | -1.5% | 3,500 |
| 2025/04/23 | 1,156 | 1,157 | 1,136 | 1,150 | -3 | -0.3% | 7,000 |
| 2025/04/22 | 1,127 | 1,153 | 1,115 | 1,153 | +26 | +2.3% | 9,000 |
| 2025/04/21 | 1,122 | 1,135 | 1,117 | 1,127 | +13 | +1.2% | 3,600 |
| 2025/04/18 | 1,091 | 1,128 | 1,091 | 1,114 | +25 | +2.3% | 9,100 |
| 2025/04/17 | 1,085 | 1,089 | 1,078 | 1,089 | +4 | +0.4% | 6,300 |
| 2025/04/16 | 1,089 | 1,089 | 1,060 | 1,085 | +5 | +0.5% | 6,200 |
| 2025/04/15 | 1,083 | 1,098 | 1,062 | 1,080 | +5 | +0.5% | 5,400 |
| 2025/04/14 | 1,083 | 1,091 | 1,075 | 1,075 | -7 | -0.6% | 24,600 |
| 2025/04/11 | 1,032 | 1,082 | 1,000 | 1,082 | +32 | +3% | 11,800 |
| 2025/04/10 | 1,094 | 1,094 | 1,050 | 1,050 | +46 | +4.6% | 14,400 |
| 2025/04/09 | 1,010 | 1,019 | 985 | 1,004 | -24 | -2.3% | 22,700 |
| 2025/04/08 | 1,050 | 1,055 | 1,003 | 1,028 | +69 | +7.2% | 25,400 |
| 2025/04/07 | 999 | 1,019 | 937 | 959 | -93 | -8.8% | 58,700 |
| 2025/04/04 | 1,085 | 1,090 | 1,010 | 1,052 | -50 | -4.5% | 47,200 |
| 2025/04/03 | 1,115 | 1,128 | 1,081 | 1,102 | -30 | -2.7% | 19,400 |
| 2025/04/02 | 1,134 | 1,146 | 1,111 | 1,132 | -2 | -0.2% | 12,200 |
| 2025/04/01 | 1,173 | 1,173 | 1,132 | 1,134 | -23 | -2% | 6,300 |
| 2025/03/31 | 1,133 | 1,165 | 1,130 | 1,157 | +27 | +2.4% | 15,200 |
| 2025/03/28 | 1,127 | 1,148 | 1,125 | 1,130 | -7 | -0.6% | 8,200 |
| 2025/03/27 | 1,160 | 1,160 | 1,137 | 1,137 | -23 | -2% | 3,400 |
| 2025/03/26 | 1,160 | 1,160 | 1,151 | 1,160 | ±0 | ±0% | 4,900 |
| 2025/03/25 | 1,138 | 1,164 | 1,120 | 1,160 | +22 | +1.9% | 6,200 |
| 2025/03/24 | 1,180 | 1,180 | 1,138 | 1,138 | -32 | -2.7% | 6,700 |
| 2025/03/21 | 1,158 | 1,186 | 1,156 | 1,170 | +22 | +1.9% | 14,900 |
| 2025/03/19 | 1,158 | 1,159 | 1,148 | 1,148 | -10 | -0.9% | 2,900 |
| 2025/03/18 | 1,146 | 1,161 | 1,145 | 1,158 | +13 | +1.1% | 7,900 |
| 2025/03/17 | 1,158 | 1,159 | 1,139 | 1,145 | +6 | +0.5% | 8,800 |
| 2025/03/14 | 1,150 | 1,151 | 1,125 | 1,139 | -4 | -0.3% | 10,800 |
| 2025/03/13 | 1,133 | 1,145 | 1,131 | 1,143 | +20 | +1.8% | 25,400 |
| 2025/03/12 | 1,085 | 1,123 | 1,085 | 1,123 | +26 | +2.4% | 6,100 |
| 2025/03/11 | 1,109 | 1,119 | 1,068 | 1,097 | -12 | -1.1% | 30,700 |
| 2025/03/10 | 1,127 | 1,132 | 1,105 | 1,109 | +7 | +0.6% | 2,600 |
| 2025/03/07 | 1,109 | 1,122 | 1,102 | 1,102 | -18 | -1.6% | 8,000 |
| 2025/03/06 | 1,120 | 1,140 | 1,120 | 1,120 | +1 | +0.1% | 5,600 |
| 2025/03/05 | 1,121 | 1,127 | 1,112 | 1,119 | -1 | -0.1% | 7,700 |
| 2025/03/04 | 1,147 | 1,147 | 1,108 | 1,120 | -29 | -2.5% | 5,600 |
| 2025/03/03 | 1,135 | 1,149 | 1,100 | 1,149 | +35 | +3.1% | 9,600 |
| 2025/02/28 | 1,125 | 1,144 | 1,100 | 1,114 | -30 | -2.6% | 18,700 |
| 2025/02/27 | 1,102 | 1,144 | 1,099 | 1,144 | +41 | +3.7% | 9,500 |
| 2025/02/26 | 1,153 | 1,153 | 1,090 | 1,103 | -20 | -1.8% | 30,900 |
| 2025/02/25 | 1,146 | 1,146 | 1,123 | 1,123 | -35 | -3% | 12,800 |
| 2025/02/21 | 1,158 | 1,158 | 1,140 | 1,158 | -2 | -0.2% | 5,800 |
| 2025/02/20 | 1,171 | 1,171 | 1,140 | 1,160 | +5 | +0.4% | 8,800 |
| 2025/02/19 | 1,162 | 1,175 | 1,151 | 1,155 | -6 | -0.5% | 8,700 |
| 2025/02/18 | 1,120 | 1,168 | 1,120 | 1,161 | +20 | +1.8% | 31,700 |
1～
50
件表示中 / 933件
類似銘柄と比較する
現在ご覧いただいている「コラントッテ」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 |
|---|---|---|---|---|---|---|---|---|
| コラントッテ | 113,600円 | +9.4% | +10.4% | 3.17% | 9.36倍 | 2.51倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| タカノ | 71,000円 | -4.7% | -46.2% | 2.82% | 19.65倍 | 0.35倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| 永大産業 | 22,100円 | +0.5% | - | 4.52% | - | 0.22倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| イーディーピ | 60,100円 | - | - | 0.00% | 47.29倍 | 1.97倍 |
|
人工ダイヤ原料の種結晶製販。人工宝石用軸に半導体用も。人工宝石も販売。産総研の特許利用 |
| ウッドワン | 86,300円 | +0.3% | - | 2.78% | 10.04倍 | 0.18倍 |
|
大手住宅建材メーカー。住宅設備機器も製販。ニュージーランド（ＮＺ）で造林、アジアで加工 |
市場注目の銘柄
チャート関連のコラム
