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 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 176.2 | 185.3 | 176.2 | 185.3 | +7.8 | +4.4% | 27,009 |
| 2005/01/28 | 176.2 | 177.5 | 176.2 | 177.5 | +1.3 | +0.7% | 7,717 |
| 2005/01/27 | 173.6 | 176.2 | 173.6 | 176.2 | +2.6 | +1.5% | 7,717 |
| 2005/01/26 | 176 | 176 | 173.6 | 173.6 | ±0 | ±0% | 19,292 |
| 2005/01/25 | 173.6 | 173.6 | 173.6 | 173.6 | ±0 | ±0% | 3,858 |
| 2005/01/24 | 175.7 | 175.7 | 173.6 | 173.6 | -2.4 | -1.4% | 11,575 |
| 2005/01/21 | 176 | 176 | 174.9 | 176 | ±0 | ±0% | 27,009 |
| 2005/01/20 | 176 | 176 | 176 | 176 | +4.9 | +2.9% | 7,717 |
| 2005/01/19 | 171.1 | 171.1 | 168.5 | 171.1 | -2.5 | -1.4% | 19,292 |
| 2005/01/18 | 173.6 | 173.6 | 173.6 | 173.6 | ±0 | ±0% | 11,575 |
| 2005/01/17 | 172.3 | 174.4 | 172.3 | 173.6 | +1.3 | +0.8% | 42,443 |
| 2005/01/14 | 162.2 | 172.3 | 162.2 | 172.3 | -1.3 | -0.7% | 7,717 |
| 2005/01/13 | 166.1 | 174.9 | 166.1 | 173.6 | - | - | 23,151 |
| 2005/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/11 | 158.9 | 159.4 | 158.9 | 159.4 | +1.3 | +0.8% | 11,575 |
| 2005/01/07 | 160.7 | 160.7 | 158.1 | 158.1 | -2.6 | -1.6% | 15,434 |
| 2005/01/06 | 160.7 | 160.7 | 160.7 | 160.7 | ±0 | ±0% | 15,434 |
| 2005/01/05 | 160.7 | 160.9 | 160.7 | 160.7 | +2.6 | +1.6% | 15,434 |
| 2005/01/04 | 158.1 | 158.1 | 158.1 | 158.1 | +0.3 | +0.2% | 7,717 |
| 2004/12/30 | 156.5 | 157.8 | 156.5 | 157.8 | +2 | +1.3% | 19,292 |
| 2004/12/29 | 157.1 | 157.1 | 155.8 | 155.8 | -1.3 | -0.8% | 15,434 |
| 2004/12/28 | 157.1 | 157.1 | 157.1 | 157.1 | -21.7 | -12.1% | 3,858 |
| 2004/12/27 | 178.8 | 178.8 | 178.8 | 178.8 | +25.9 | +16.9% | 11,575 |
| 2004/12/24 | 152.9 | 152.9 | 152.9 | 152.9 | +1.3 | +0.9% | 19,292 |
| 2004/12/22 | 150.3 | 151.6 | 150.3 | 151.6 | - | - | 19,292 |
| 2004/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/20 | 150.3 | 151.6 | 150.3 | 151.6 | +1.3 | +0.9% | 7,717 |
| 2004/12/17 | 152.7 | 152.7 | 150.3 | 150.3 | ±0 | ±0% | 11,575 |
| 2004/12/16 | 151.6 | 151.6 | 150.3 | 150.3 | +1.3 | +0.9% | 11,575 |
| 2004/12/15 | 150.1 | 150.1 | 149 | 149 | +1.3 | +0.9% | 7,717 |
| 2004/12/14 | 146.4 | 147.7 | 146.4 | 147.7 | - | - | 15,434 |
| 2004/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/10 | 145.1 | 146.4 | 145.1 | 146.4 | +1.3 | +0.9% | 7,717 |
| 2004/12/09 | 144.4 | 145.1 | 143.8 | 145.1 | +1.3 | +0.9% | 11,575 |
| 2004/12/08 | 143.8 | 143.8 | 143.8 | 143.8 | -1.3 | -0.9% | 3,858 |
| 2004/12/07 | 145.1 | 145.1 | 145.1 | 145.1 | +2 | +1.4% | 3,858 |
| 2004/12/06 | 143.1 | 143.1 | 143.1 | 143.1 | - | - | 3,858 |
| 2004/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/02 | 142.5 | 142.5 | 142.5 | 142.5 | - | - | 3,858 |
| 2004/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/26 | 153.4 | 153.4 | 143.1 | 143.1 | - | - | 19,292 |
| 2004/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/18 | 145.1 | 145.1 | 145.1 | 145.1 | - | - | 3,858 |
| 2004/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/16 | 151.6 | 151.6 | 151.6 | 151.6 | - | - | 11,575 |
4951～
5000
件表示中 / 5529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 | 140,100円 | +1.8% | -8.9% | 1.43% | 30.66倍 | 3.88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 |
| 関電化 | 81,700円 | -2.1% | - | 1.96% | 16.47倍 | 0.72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 |
| ステラケミファ | 360,500円 | +16.6% | +33.8% | 4.72% | 14.18倍 | 0.92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 |
| 有沢製 | 126,100円 | +16.8% | +236.0% | 6.66% | 11.96倍 | 0.86倍 |
|
ガラス繊維が発祥。プリント基板向け電子材料が主力。電気絶縁材料や産業用構造材料を拡大中 |
| ニチバン | 201,800円 | +4.6% | +27.2% | 1.73% | 19.56倍 | 0.98倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
