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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,714 | 1,730 | 1,714 | 1,722 | +13 | +0.8% | 38,800 |
| 2023/01/23 | 1,691 | 1,711 | 1,685 | 1,709 | +29 | +1.7% | 22,300 |
| 2023/01/20 | 1,669 | 1,684 | 1,666 | 1,680 | +7 | +0.4% | 21,600 |
| 2023/01/19 | 1,669 | 1,675 | 1,655 | 1,673 | +4 | +0.2% | 26,300 |
| 2023/01/18 | 1,655 | 1,678 | 1,650 | 1,669 | +17 | +1% | 19,200 |
| 2023/01/17 | 1,648 | 1,653 | 1,642 | 1,652 | +14 | +0.9% | 28,000 |
| 2023/01/16 | 1,634 | 1,650 | 1,633 | 1,638 | +1 | +0.1% | 24,700 |
| 2023/01/13 | 1,637 | 1,659 | 1,630 | 1,637 | -18 | -1.1% | 62,800 |
| 2023/01/12 | 1,655 | 1,664 | 1,651 | 1,655 | -11 | -0.7% | 16,000 |
| 2023/01/11 | 1,650 | 1,669 | 1,650 | 1,666 | +18 | +1.1% | 18,100 |
| 2023/01/10 | 1,668 | 1,675 | 1,648 | 1,648 | -20 | -1.2% | 26,700 |
| 2023/01/06 | 1,660 | 1,679 | 1,651 | 1,668 | +1 | +0.1% | 33,200 |
| 2023/01/05 | 1,674 | 1,684 | 1,667 | 1,667 | -6 | -0.4% | 26,000 |
| 2023/01/04 | 1,685 | 1,685 | 1,656 | 1,673 | -27 | -1.6% | 43,900 |
| 2022/12/30 | 1,734 | 1,736 | 1,700 | 1,700 | -29 | -1.7% | 21,400 |
| 2022/12/29 | 1,699 | 1,729 | 1,694 | 1,729 | +15 | +0.9% | 33,000 |
| 2022/12/28 | 1,702 | 1,714 | 1,694 | 1,714 | +9 | +0.5% | 19,700 |
| 2022/12/27 | 1,692 | 1,705 | 1,690 | 1,705 | +22 | +1.3% | 19,100 |
| 2022/12/26 | 1,695 | 1,698 | 1,678 | 1,683 | -10 | -0.6% | 14,100 |
| 2022/12/23 | 1,679 | 1,701 | 1,678 | 1,693 | -3 | -0.2% | 11,800 |
| 2022/12/22 | 1,677 | 1,696 | 1,669 | 1,696 | +29 | +1.7% | 17,200 |
| 2022/12/21 | 1,680 | 1,696 | 1,664 | 1,667 | -7 | -0.4% | 30,800 |
| 2022/12/20 | 1,703 | 1,708 | 1,672 | 1,674 | -29 | -1.7% | 38,000 |
| 2022/12/19 | 1,682 | 1,707 | 1,676 | 1,703 | +22 | +1.3% | 20,800 |
| 2022/12/16 | 1,723 | 1,723 | 1,678 | 1,681 | -54 | -3.1% | 35,100 |
| 2022/12/15 | 1,731 | 1,764 | 1,726 | 1,735 | ±0 | ±0% | 24,100 |
| 2022/12/14 | 1,718 | 1,735 | 1,712 | 1,735 | +21 | +1.2% | 21,000 |
| 2022/12/13 | 1,711 | 1,720 | 1,704 | 1,714 | +14 | +0.8% | 18,500 |
| 2022/12/12 | 1,685 | 1,700 | 1,682 | 1,700 | +18 | +1.1% | 21,700 |
| 2022/12/09 | 1,675 | 1,682 | 1,657 | 1,682 | +11 | +0.7% | 31,000 |
| 2022/12/08 | 1,672 | 1,673 | 1,650 | 1,671 | -1 | -0.1% | 23,800 |
| 2022/12/07 | 1,650 | 1,680 | 1,650 | 1,672 | +19 | +1.1% | 18,400 |
| 2022/12/06 | 1,655 | 1,661 | 1,645 | 1,653 | -13 | -0.8% | 15,500 |
| 2022/12/05 | 1,657 | 1,669 | 1,644 | 1,666 | +15 | +0.9% | 20,800 |
| 2022/12/02 | 1,674 | 1,678 | 1,647 | 1,651 | -39 | -2.3% | 26,700 |
| 2022/12/01 | 1,700 | 1,700 | 1,673 | 1,690 | +7 | +0.4% | 19,600 |
| 2022/11/30 | 1,712 | 1,712 | 1,683 | 1,683 | -29 | -1.7% | 15,900 |
| 2022/11/29 | 1,690 | 1,715 | 1,680 | 1,712 | +17 | +1% | 24,200 |
| 2022/11/28 | 1,694 | 1,698 | 1,684 | 1,695 | +4 | +0.2% | 9,300 |
| 2022/11/25 | 1,702 | 1,702 | 1,691 | 1,691 | -10 | -0.6% | 10,400 |
| 2022/11/24 | 1,689 | 1,704 | 1,687 | 1,701 | +9 | +0.5% | 23,500 |
| 2022/11/22 | 1,653 | 1,692 | 1,653 | 1,692 | +44 | +2.7% | 28,500 |
| 2022/11/21 | 1,705 | 1,705 | 1,639 | 1,648 | -65 | -3.8% | 42,900 |
| 2022/11/18 | 1,730 | 1,744 | 1,709 | 1,713 | +23 | +1.4% | 44,700 |
| 2022/11/17 | 1,654 | 1,690 | 1,654 | 1,690 | +36 | +2.2% | 17,100 |
| 2022/11/16 | 1,631 | 1,657 | 1,631 | 1,654 | +22 | +1.3% | 17,300 |
| 2022/11/15 | 1,623 | 1,639 | 1,623 | 1,632 | +5 | +0.3% | 10,500 |
| 2022/11/14 | 1,650 | 1,651 | 1,627 | 1,627 | -34 | -2% | 29,500 |
| 2022/11/11 | 1,622 | 1,661 | 1,612 | 1,661 | +45 | +2.8% | 36,600 |
| 2022/11/10 | 1,602 | 1,616 | 1,600 | 1,616 | +2 | +0.1% | 17,600 |
451～
500
件表示中 / 5431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 | 161,500円 | +5.7% | +1.6% | 1.24% | 32.48倍 | 4.47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」に特徴。下期偏重 |
| 石原産 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.53倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.72倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| 大日精 | 284,800円 | +3.5% | +49.9% | 4.63% | 4.61倍 | 0.38倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| ステラケミファ | 384,500円 | +13.3% | +15.9% | 4.42% | 17.80倍 | 1.01倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
