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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,543 | 1,543 | 1,525 | 1,525 | -16 | -1% | 17,000 |
| 2025/09/17 | 1,561 | 1,563 | 1,541 | 1,541 | -20 | -1.3% | 11,700 |
| 2025/09/16 | 1,552 | 1,580 | 1,540 | 1,561 | +11 | +0.7% | 19,900 |
| 2025/09/12 | 1,576 | 1,578 | 1,548 | 1,550 | -9 | -0.6% | 17,600 |
| 2025/09/11 | 1,520 | 1,571 | 1,520 | 1,559 | +39 | +2.6% | 34,100 |
| 2025/09/10 | 1,527 | 1,530 | 1,508 | 1,520 | -10 | -0.7% | 16,200 |
| 2025/09/09 | 1,524 | 1,537 | 1,507 | 1,530 | +23 | +1.5% | 16,500 |
| 2025/09/08 | 1,520 | 1,524 | 1,507 | 1,507 | +7 | +0.5% | 16,400 |
| 2025/09/05 | 1,480 | 1,518 | 1,480 | 1,500 | +22 | +1.5% | 25,600 |
| 2025/09/04 | 1,470 | 1,478 | 1,464 | 1,478 | +21 | +1.4% | 9,900 |
| 2025/09/03 | 1,450 | 1,472 | 1,448 | 1,457 | +7 | +0.5% | 19,600 |
| 2025/09/02 | 1,455 | 1,465 | 1,450 | 1,450 | -4 | -0.3% | 13,500 |
| 2025/09/01 | 1,444 | 1,474 | 1,440 | 1,454 | +11 | +0.8% | 28,600 |
| 2025/08/29 | 1,435 | 1,452 | 1,433 | 1,443 | +7 | +0.5% | 8,800 |
| 2025/08/28 | 1,450 | 1,450 | 1,430 | 1,436 | -4 | -0.3% | 13,400 |
| 2025/08/27 | 1,441 | 1,451 | 1,433 | 1,440 | ±0 | ±0% | 26,500 |
| 2025/08/26 | 1,433 | 1,440 | 1,402 | 1,440 | +2 | +0.1% | 24,300 |
| 2025/08/25 | 1,452 | 1,452 | 1,429 | 1,438 | -13 | -0.9% | 27,200 |
| 2025/08/22 | 1,461 | 1,466 | 1,451 | 1,451 | -15 | -1% | 32,900 |
| 2025/08/21 | 1,480 | 1,494 | 1,465 | 1,466 | -19 | -1.3% | 34,700 |
| 2025/08/20 | 1,495 | 1,495 | 1,470 | 1,485 | -10 | -0.7% | 45,300 |
| 2025/08/19 | 1,500 | 1,500 | 1,458 | 1,495 | -9 | -0.6% | 131,700 |
| 2025/08/18 | 1,500 | 1,545 | 1,500 | 1,504 | -36 | -2.3% | 84,700 |
| 2025/08/15 | 1,581 | 1,585 | 1,535 | 1,540 | -40 | -2.5% | 36,600 |
| 2025/08/14 | 1,547 | 1,594 | 1,547 | 1,580 | +33 | +2.1% | 21,000 |
| 2025/08/13 | 1,530 | 1,547 | 1,520 | 1,547 | +23 | +1.5% | 19,000 |
| 2025/08/12 | 1,533 | 1,569 | 1,502 | 1,524 | -12 | -0.8% | 73,800 |
| 2025/08/08 | 1,521 | 1,540 | 1,481 | 1,536 | +56 | +3.8% | 46,200 |
| 2025/08/07 | 1,486 | 1,501 | 1,479 | 1,480 | ±0 | ±0% | 17,500 |
| 2025/08/06 | 1,487 | 1,495 | 1,478 | 1,480 | -5 | -0.3% | 4,800 |
| 2025/08/05 | 1,478 | 1,485 | 1,470 | 1,485 | +17 | +1.2% | 12,000 |
| 2025/08/04 | 1,451 | 1,470 | 1,437 | 1,468 | +7 | +0.5% | 10,100 |
| 2025/08/01 | 1,454 | 1,461 | 1,425 | 1,461 | +7 | +0.5% | 12,100 |
| 2025/07/31 | 1,439 | 1,454 | 1,439 | 1,454 | +23 | +1.6% | 2,100 |
| 2025/07/30 | 1,442 | 1,450 | 1,431 | 1,431 | +5 | +0.4% | 2,800 |
| 2025/07/29 | 1,424 | 1,455 | 1,414 | 1,426 | -6 | -0.4% | 5,700 |
| 2025/07/28 | 1,444 | 1,455 | 1,417 | 1,432 | -12 | -0.8% | 6,200 |
| 2025/07/25 | 1,464 | 1,464 | 1,444 | 1,444 | -15 | -1% | 3,100 |
| 2025/07/24 | 1,455 | 1,466 | 1,441 | 1,459 | +4 | +0.3% | 5,200 |
| 2025/07/23 | 1,461 | 1,476 | 1,439 | 1,455 | -6 | -0.4% | 8,900 |
| 2025/07/22 | 1,439 | 1,487 | 1,439 | 1,461 | +21 | +1.5% | 13,800 |
| 2025/07/18 | 1,415 | 1,440 | 1,410 | 1,440 | +29 | +2.1% | 10,900 |
| 2025/07/17 | 1,429 | 1,449 | 1,411 | 1,411 | -9 | -0.6% | 6,000 |
| 2025/07/16 | 1,410 | 1,447 | 1,400 | 1,420 | +10 | +0.7% | 3,300 |
| 2025/07/15 | 1,443 | 1,455 | 1,410 | 1,410 | -42 | -2.9% | 16,200 |
| 2025/07/14 | 1,422 | 1,463 | 1,406 | 1,452 | +23 | +1.6% | 8,100 |
| 2025/07/11 | 1,448 | 1,457 | 1,413 | 1,429 | -12 | -0.8% | 10,100 |
| 2025/07/10 | 1,448 | 1,448 | 1,425 | 1,441 | +6 | +0.4% | 3,700 |
| 2025/07/09 | 1,443 | 1,452 | 1,421 | 1,435 | +8 | +0.6% | 6,400 |
| 2025/07/08 | 1,366 | 1,427 | 1,357 | 1,427 | +60 | +4.4% | 16,200 |
1～
50
件表示中 / 1028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 | 152,500円 | +11.9% | +17.1% | 2.75% | 10.90倍 | 3.02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 |
| 中本パクス | 191,800円 | +5.8% | +6.6% | 3.55% | 8.51倍 | 0.89倍 |
|
グラビア印刷を軸にラミネート、コーティング事業を展開。食品包装、ＩＴ・工業材、医療に強み |
| 壽 屋 | 169,200円 | - | - | 2.66% | 11.89倍 | 1.69倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
| タカノ | 80,200円 | +4.3% | +61.0% | 2.49% | 20.35倍 | 0.38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 |
| ノ ダ | 72,100円 | +1.3% | +18.5% | 4.99% | 28.22倍 | 0.34倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
市場注目の銘柄
チャート関連のコラム
