コタの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,597 | 1,607 | 1,594 | 1,598 | +1 | +0.1% | 21,500 |
2023/10/02 | 1,600 | 1,611 | 1,596 | 1,597 | +7 | +0.4% | 28,700 |
2023/09/29 | 1,598 | 1,600 | 1,583 | 1,590 | -7 | -0.4% | 42,000 |
2023/09/28 | 1,610 | 1,610 | 1,594 | 1,597 | -18 | -1.1% | 46,100 |
2023/09/27 | 1,602 | 1,616 | 1,596 | 1,615 | +13 | +0.8% | 43,500 |
2023/09/26 | 1,612 | 1,612 | 1,602 | 1,602 | -10 | -0.6% | 24,100 |
2023/09/25 | 1,605 | 1,613 | 1,603 | 1,612 | +13 | +0.8% | 20,300 |
2023/09/22 | 1,602 | 1,606 | 1,593 | 1,599 | -5 | -0.3% | 47,500 |
2023/09/21 | 1,605 | 1,613 | 1,603 | 1,604 | -1 | -0.1% | 26,000 |
2023/09/20 | 1,622 | 1,622 | 1,605 | 1,605 | -25 | -1.5% | 38,500 |
2023/09/19 | 1,625 | 1,630 | 1,619 | 1,630 | +5 | +0.3% | 23,700 |
2023/09/15 | 1,617 | 1,630 | 1,613 | 1,625 | +9 | +0.6% | 29,500 |
2023/09/14 | 1,621 | 1,624 | 1,607 | 1,616 | -5 | -0.3% | 25,000 |
2023/09/13 | 1,630 | 1,633 | 1,620 | 1,621 | -12 | -0.7% | 20,600 |
2023/09/12 | 1,617 | 1,634 | 1,617 | 1,633 | +9 | +0.6% | 22,300 |
2023/09/11 | 1,618 | 1,627 | 1,614 | 1,624 | +15 | +0.9% | 22,600 |
2023/09/08 | 1,617 | 1,623 | 1,607 | 1,609 | -14 | -0.9% | 44,600 |
2023/09/07 | 1,646 | 1,646 | 1,622 | 1,623 | -23 | -1.4% | 30,300 |
2023/09/06 | 1,655 | 1,655 | 1,643 | 1,646 | -8 | -0.5% | 22,100 |
2023/09/05 | 1,648 | 1,669 | 1,647 | 1,654 | +6 | +0.4% | 44,500 |
2023/09/04 | 1,638 | 1,648 | 1,634 | 1,648 | +14 | +0.9% | 31,700 |
2023/09/01 | 1,633 | 1,639 | 1,630 | 1,634 | +2 | +0.1% | 26,800 |
2023/08/31 | 1,626 | 1,633 | 1,622 | 1,632 | +12 | +0.7% | 23,500 |
2023/08/30 | 1,627 | 1,627 | 1,619 | 1,620 | ±0 | ±0% | 13,000 |
2023/08/29 | 1,623 | 1,630 | 1,614 | 1,620 | +3 | +0.2% | 26,200 |
2023/08/28 | 1,610 | 1,617 | 1,608 | 1,617 | +14 | +0.9% | 18,900 |
2023/08/25 | 1,600 | 1,606 | 1,595 | 1,603 | +1 | +0.1% | 18,700 |
2023/08/24 | 1,605 | 1,606 | 1,598 | 1,602 | ±0 | ±0% | 17,900 |
2023/08/23 | 1,592 | 1,603 | 1,590 | 1,602 | +10 | +0.6% | 13,500 |
2023/08/22 | 1,609 | 1,609 | 1,590 | 1,592 | -8 | -0.5% | 20,100 |
2023/08/21 | 1,610 | 1,610 | 1,596 | 1,600 | -2 | -0.1% | 27,700 |
2023/08/18 | 1,603 | 1,608 | 1,599 | 1,602 | ±0 | ±0% | 14,900 |
2023/08/17 | 1,611 | 1,613 | 1,595 | 1,602 | -9 | -0.6% | 30,800 |
2023/08/16 | 1,610 | 1,614 | 1,605 | 1,611 | -8 | -0.5% | 21,300 |
2023/08/15 | 1,622 | 1,622 | 1,613 | 1,619 | +2 | +0.1% | 11,500 |
2023/08/14 | 1,625 | 1,629 | 1,612 | 1,617 | -3 | -0.2% | 29,500 |
2023/08/10 | 1,610 | 1,620 | 1,605 | 1,620 | +6 | +0.4% | 22,400 |
2023/08/09 | 1,618 | 1,618 | 1,610 | 1,614 | ±0 | ±0% | 13,300 |
2023/08/08 | 1,616 | 1,629 | 1,614 | 1,614 | +1 | +0.1% | 31,100 |
2023/08/07 | 1,610 | 1,617 | 1,608 | 1,613 | +3 | +0.2% | 23,700 |
2023/08/04 | 1,585 | 1,610 | 1,582 | 1,610 | +25 | +1.6% | 33,700 |
2023/08/03 | 1,594 | 1,598 | 1,585 | 1,585 | -10 | -0.6% | 43,900 |
2023/08/02 | 1,612 | 1,613 | 1,595 | 1,595 | -18 | -1.1% | 57,700 |
2023/08/01 | 1,639 | 1,639 | 1,603 | 1,613 | -28 | -1.7% | 47,600 |
2023/07/31 | 1,640 | 1,644 | 1,632 | 1,641 | +16 | +1% | 28,000 |
2023/07/28 | 1,610 | 1,625 | 1,606 | 1,625 | +9 | +0.6% | 31,200 |
2023/07/27 | 1,618 | 1,619 | 1,612 | 1,616 | ±0 | ±0% | 13,400 |
2023/07/26 | 1,620 | 1,621 | 1,614 | 1,616 | ±0 | ±0% | 14,500 |
2023/07/25 | 1,615 | 1,627 | 1,614 | 1,616 | ±0 | ±0% | 20,200 |
2023/07/24 | 1,619 | 1,621 | 1,612 | 1,616 | +3 | +0.2% | 11,200 |
151~
200
件表示中 / 5303件
類似銘柄と比較する
現在ご覧いただいている「コ タ」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 タ | 145,800円 | +5.7% | +1.6% | 1.37% | 29.83倍 | 3.73倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」が特徴。下期偏重 |
関電化 | 87,300円 | +6.5% | - | 1.83% | 17.29倍 | 0.78倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。2次電池電解質も。中韓生産拠点整備 |
北興化 | 160,700円 | +1.7% | -6.8% | 1.99% | 12.61倍 | 0.93倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
堺化学 | 272,500円 | +6.0% | +69.6% | 4.59% | 10.27倍 | 0.59倍 |
|
1918年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
レック | 121,300円 | +3.7% | -40.7% | 1.65% | 84.59倍 | 1.19倍 |
|
清掃、サニタリー等日用品メーカー。100円均一用で成長。18年末に殺虫剤バルサン事業買収 |
市場注目の銘柄
チャート関連のコラム