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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/02 | 997 | 998 | 989 | 989 | -2 | -0.2% | 5,000 |
| 2024/11/29 | 997 | 1,002 | 991 | 991 | -4 | -0.4% | 8,000 |
| 2024/11/28 | 995 | 999 | 984 | 995 | -4 | -0.4% | 6,500 |
| 2024/11/27 | 1,007 | 1,007 | 994 | 999 | -1 | -0.1% | 11,400 |
| 2024/11/26 | 1,012 | 1,012 | 998 | 1,000 | -12 | -1.2% | 12,200 |
| 2024/11/25 | 1,014 | 1,026 | 1,006 | 1,012 | +9 | +0.9% | 12,700 |
151～
200
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
