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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 194.4 | 194.4 | 191.8 | 194.4 | ±0 | ±0% | 88,745 |
| 2005/02/01 | 195.7 | 197 | 193.3 | 194.4 | +9.1 | +4.9% | 177,489 |
| 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 |
5001～
5050
件表示中 / 5581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 | 145,900円 | +3.1% | +6.2% | 1.37% | 29.59倍 | 3.61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 |
| 有沢製 | 144,500円 | +3.2% | -14.6% | 6.09% | 15.00倍 | 0.99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 |
| 関電化 | 84,200円 | +9.1% | +10.9% | 2.14% | 14.66倍 | 0.73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 |
| 日特塗 | 199,400円 | -4.6% | -24.0% | 5.52% | 10.84倍 | 0.75倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 270,000円 | +1.9% | +3.5% | 4.81% | 7.72倍 | 0.54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 |
市場注目の銘柄
チャート関連のコラム
