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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,365 | 1,376 | 1,320 | 1,367 | -3 | -0.2% | 16,300 |
| 2025/07/04 | 1,386 | 1,386 | 1,365 | 1,370 | -16 | -1.2% | 7,200 |
| 2025/07/03 | 1,405 | 1,415 | 1,367 | 1,386 | -29 | -2% | 26,600 |
| 2025/07/02 | 1,450 | 1,450 | 1,414 | 1,415 | -35 | -2.4% | 15,400 |
| 2025/07/01 | 1,452 | 1,482 | 1,450 | 1,450 | -4 | -0.3% | 11,400 |
| 2025/06/30 | 1,469 | 1,493 | 1,450 | 1,454 | +6 | +0.4% | 12,500 |
| 2025/06/27 | 1,472 | 1,472 | 1,435 | 1,448 | -24 | -1.6% | 9,900 |
| 2025/06/26 | 1,423 | 1,479 | 1,422 | 1,472 | +49 | +3.4% | 21,700 |
| 2025/06/25 | 1,402 | 1,423 | 1,377 | 1,423 | +23 | +1.6% | 10,500 |
| 2025/06/24 | 1,460 | 1,460 | 1,400 | 1,400 | -30 | -2.1% | 18,200 |
| 2025/06/23 | 1,416 | 1,439 | 1,416 | 1,430 | +15 | +1.1% | 7,000 |
| 2025/06/20 | 1,459 | 1,459 | 1,403 | 1,415 | -28 | -1.9% | 14,600 |
| 2025/06/19 | 1,485 | 1,534 | 1,431 | 1,443 | -18 | -1.2% | 38,200 |
| 2025/06/18 | 1,385 | 1,487 | 1,385 | 1,461 | +76 | +5.5% | 42,400 |
| 2025/06/17 | 1,380 | 1,387 | 1,367 | 1,385 | +34 | +2.5% | 16,400 |
| 2025/06/16 | 1,333 | 1,371 | 1,333 | 1,351 | +19 | +1.4% | 12,900 |
| 2025/06/13 | 1,377 | 1,377 | 1,321 | 1,332 | -22 | -1.6% | 10,200 |
| 2025/06/12 | 1,358 | 1,358 | 1,345 | 1,354 | -4 | -0.3% | 6,400 |
| 2025/06/11 | 1,369 | 1,372 | 1,342 | 1,358 | -9 | -0.7% | 10,300 |
| 2025/06/10 | 1,387 | 1,387 | 1,361 | 1,367 | -16 | -1.2% | 19,400 |
| 2025/06/09 | 1,355 | 1,395 | 1,350 | 1,383 | +40 | +3% | 21,200 |
| 2025/06/06 | 1,345 | 1,345 | 1,329 | 1,343 | +15 | +1.1% | 4,900 |
| 2025/06/05 | 1,358 | 1,358 | 1,300 | 1,328 | -3 | -0.2% | 25,300 |
| 2025/06/04 | 1,289 | 1,331 | 1,281 | 1,331 | +57 | +4.5% | 18,600 |
| 2025/06/03 | 1,300 | 1,300 | 1,266 | 1,274 | -26 | -2% | 10,000 |
| 2025/06/02 | 1,300 | 1,300 | 1,295 | 1,300 | +4 | +0.3% | 6,600 |
| 2025/05/30 | 1,291 | 1,309 | 1,288 | 1,296 | -3 | -0.2% | 7,800 |
| 2025/05/29 | 1,320 | 1,320 | 1,292 | 1,299 | -21 | -1.6% | 6,400 |
| 2025/05/28 | 1,304 | 1,329 | 1,304 | 1,320 | +18 | +1.4% | 6,600 |
| 2025/05/27 | 1,302 | 1,312 | 1,300 | 1,302 | +2 | +0.2% | 6,500 |
| 2025/05/26 | 1,312 | 1,322 | 1,300 | 1,300 | -20 | -1.5% | 8,000 |
| 2025/05/23 | 1,330 | 1,330 | 1,305 | 1,320 | -3 | -0.2% | 5,500 |
1～
50
件表示中 / 996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 | 146,100円 | +11.9% | +17.1% | 2.46% | 10.43倍 | 2.89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 |
| ナカバヤシ | 52,400円 | +1.2% | +43.4% | 4.20% | 8.00倍 | 0.50倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
| 壽 屋 | 166,900円 | +3.8% | +4.0% | 2.40% | 11.63倍 | 1.90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 | 75,200円 | +4.3% | +61.0% | 2.66% | 19.08倍 | 0.36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 | 67,700円 | +1.3% | +18.5% | 5.32% | 26.50倍 | 0.32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
