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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,120 | 1,168 | 1,120 | 1,161 | +20 | +1.8% | 31,700 |
| 2025/02/17 | 1,167 | 1,173 | 1,140 | 1,141 | -24 | -2.1% | 17,300 |
| 2025/02/14 | 1,155 | 1,177 | 1,155 | 1,165 | +18 | +1.6% | 15,600 |
| 2025/02/13 | 1,183 | 1,200 | 1,147 | 1,147 | -23 | -2% | 21,800 |
| 2025/02/12 | 1,224 | 1,232 | 1,140 | 1,170 | -37 | -3.1% | 55,300 |
| 2025/02/10 | 1,207 | 1,214 | 1,161 | 1,207 | +86 | +7.7% | 84,700 |
| 2025/02/07 | 1,111 | 1,126 | 1,098 | 1,121 | +4 | +0.4% | 19,200 |
| 2025/02/06 | 1,096 | 1,125 | 1,096 | 1,117 | +28 | +2.6% | 12,600 |
| 2025/02/05 | 1,097 | 1,111 | 1,089 | 1,089 | -8 | -0.7% | 9,900 |
| 2025/02/04 | 1,084 | 1,100 | 1,076 | 1,097 | +30 | +2.8% | 10,100 |
| 2025/02/03 | 1,069 | 1,088 | 1,054 | 1,067 | -2 | -0.2% | 11,600 |
| 2025/01/31 | 1,062 | 1,080 | 1,062 | 1,069 | +6 | +0.6% | 3,000 |
| 2025/01/30 | 1,092 | 1,092 | 1,063 | 1,063 | -29 | -2.7% | 4,500 |
| 2025/01/29 | 1,092 | 1,098 | 1,083 | 1,092 | -3 | -0.3% | 4,700 |
| 2025/01/28 | 1,069 | 1,095 | 1,056 | 1,095 | +26 | +2.4% | 8,400 |
| 2025/01/27 | 1,080 | 1,087 | 1,065 | 1,069 | +11 | +1% | 5,300 |
| 2025/01/24 | 1,039 | 1,071 | 1,039 | 1,058 | +19 | +1.8% | 20,700 |
| 2025/01/23 | 1,051 | 1,057 | 1,033 | 1,039 | -17 | -1.6% | 15,400 |
| 2025/01/22 | 1,064 | 1,070 | 1,050 | 1,056 | ±0 | ±0% | 9,200 |
| 2025/01/21 | 1,072 | 1,073 | 1,056 | 1,056 | -16 | -1.5% | 7,400 |
| 2025/01/20 | 1,093 | 1,093 | 1,042 | 1,072 | -2 | -0.2% | 9,200 |
| 2025/01/17 | 1,060 | 1,074 | 1,051 | 1,074 | +13 | +1.2% | 16,500 |
| 2025/01/16 | 1,100 | 1,100 | 1,061 | 1,061 | -39 | -3.5% | 13,200 |
| 2025/01/15 | 1,103 | 1,103 | 1,083 | 1,100 | +9 | +0.8% | 6,900 |
| 2025/01/14 | 1,124 | 1,124 | 1,086 | 1,091 | -20 | -1.8% | 11,200 |
| 2025/01/10 | 1,081 | 1,112 | 1,080 | 1,111 | +25 | +2.3% | 13,500 |
| 2025/01/09 | 1,067 | 1,102 | 1,067 | 1,086 | +27 | +2.5% | 31,500 |
| 2025/01/08 | 1,070 | 1,070 | 1,056 | 1,059 | -1 | -0.1% | 12,300 |
| 2025/01/07 | 1,052 | 1,067 | 1,052 | 1,060 | +9 | +0.9% | 8,300 |
| 2025/01/06 | 1,046 | 1,080 | 1,042 | 1,051 | +18 | +1.7% | 27,700 |
| 2024/12/30 | 1,008 | 1,033 | 1,008 | 1,033 | +27 | +2.7% | 12,700 |
| 2024/12/27 | 1,021 | 1,029 | 999 | 1,006 | +4 | +0.4% | 17,100 |
| 2024/12/26 | 995 | 1,002 | 992 | 1,002 | +5 | +0.5% | 15,500 |
| 2024/12/25 | 998 | 1,001 | 995 | 997 | +3 | +0.3% | 10,900 |
| 2024/12/24 | 992 | 1,003 | 990 | 994 | +2 | +0.2% | 11,100 |
| 2024/12/23 | 999 | 1,002 | 990 | 992 | -2 | -0.2% | 9,900 |
| 2024/12/20 | 1,001 | 1,003 | 993 | 994 | -13 | -1.3% | 10,600 |
| 2024/12/19 | 1,000 | 1,012 | 996 | 1,007 | +7 | +0.7% | 7,200 |
| 2024/12/18 | 1,001 | 1,010 | 1,000 | 1,000 | -1 | -0.1% | 5,000 |
| 2024/12/17 | 1,010 | 1,015 | 999 | 1,001 | -5 | -0.5% | 44,900 |
| 2024/12/16 | 1,011 | 1,014 | 1,005 | 1,006 | -3 | -0.3% | 7,300 |
| 2024/12/13 | 1,018 | 1,018 | 1,006 | 1,009 | -9 | -0.9% | 9,300 |
| 2024/12/12 | 1,019 | 1,033 | 1,018 | 1,018 | ±0 | ±0% | 8,700 |
| 2024/12/11 | 1,031 | 1,031 | 1,018 | 1,018 | -2 | -0.2% | 6,700 |
| 2024/12/10 | 1,039 | 1,039 | 1,020 | 1,020 | -13 | -1.3% | 7,300 |
| 2024/12/09 | 1,020 | 1,036 | 1,020 | 1,033 | +16 | +1.6% | 9,300 |
| 2024/12/06 | 1,011 | 1,030 | 991 | 1,017 | +16 | +1.6% | 21,400 |
| 2024/12/05 | 995 | 1,008 | 992 | 1,001 | +10 | +1% | 21,500 |
| 2024/12/04 | 999 | 1,010 | 991 | 991 | -15 | -1.5% | 7,100 |
| 2024/12/03 | 998 | 1,006 | 989 | 1,006 | +17 | +1.7% | 14,200 |
51～
100
件表示中 / 934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 | 113,500円 | +9.4% | +10.4% | 3.17% | 9.35倍 | 2.50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 | 70,800円 | -4.7% | -46.2% | 2.82% | 19.60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 | 22,000円 | +0.5% | - | 4.55% | - | 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 | 60,200円 | - | - | 0.00% | 47.36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 | 86,500円 | +0.3% | - | 2.77% | 10.07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
