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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 97.2 | 97.2 | 97.2 | 97.2 | -2.6 | -2.6% | 7,717 |
| 2003/12/24 | 99.8 | 99.8 | 99.8 | 99.8 | ±0 | ±0% | 3,858 |
| 2003/12/22 | 99.8 | 100.3 | 99.8 | 99.8 | +7.8 | +8.5% | 11,575 |
| 2003/12/19 | 92.3 | 92.3 | 92 | 92 | +1 | +1.1% | 11,575 |
| 2003/12/18 | 91 | 91 | 91 | 91 | -2.6 | -2.8% | 19,292 |
| 2003/12/17 | 93.6 | 93.6 | 93.6 | 93.6 | - | - | 3,858 |
| 2003/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/15 | 103.1 | 103.1 | 103.1 | 103.1 | - | - | 27,009 |
| 2003/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/11 | 91 | 91 | 90.7 | 90.7 | ±0 | ±0% | 11,575 |
| 2003/12/10 | 90.7 | 90.7 | 90.7 | 90.7 | ±0 | ±0% | 3,858 |
| 2003/12/09 | 90.7 | 90.7 | 90.7 | 90.7 | -2.3 | -2.5% | 3,858 |
| 2003/12/08 | 93 | 93 | 93 | 93 | +2.3 | +2.5% | 7,717 |
| 2003/12/05 | 90.7 | 90.7 | 90.7 | 90.7 | - | - | 15,434 |
| 2003/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/28 | 90.7 | 90.7 | 90.7 | 90.7 | ±0 | ±0% | 3,858 |
| 2003/11/27 | 90.7 | 90.7 | 90.7 | 90.7 | -1.3 | -1.4% | 34,726 |
| 2003/11/26 | 98.5 | 98.5 | 90.7 | 92 | +1.3 | +1.4% | 30,868 |
| 2003/11/25 | 93.3 | 93.3 | 90.7 | 90.7 | -2.6 | -2.8% | 42,443 |
| 2003/11/21 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 27,009 |
| 2003/11/20 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 7,717 |
| 2003/11/19 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 11,575 |
| 2003/11/18 | 93.3 | 93.8 | 93.3 | 93.3 | ±0 | ±0% | 15,434 |
| 2003/11/17 | 94.1 | 94.1 | 93.3 | 93.3 | ±0 | ±0% | 19,292 |
| 2003/11/14 | 95.9 | 95.9 | 93.3 | 93.3 | - | - | 23,151 |
| 2003/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/10 | 97.4 | 97.4 | 95.9 | 95.9 | -1.3 | -1.3% | 11,575 |
| 2003/11/07 | 97.2 | 97.2 | 97.2 | 97.2 | +0.5 | +0.5% | 3,858 |
| 2003/11/06 | 96.7 | 96.7 | 96.7 | 96.7 | -1.8 | -1.8% | 3,858 |
| 2003/11/05 | 101.1 | 101.1 | 98.5 | 98.5 | - | - | 11,575 |
| 2003/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/31 | 101.6 | 101.6 | 101.6 | 101.6 | ±0 | ±0% | 3,858 |
| 2003/10/30 | 103.7 | 103.7 | 101.1 | 101.6 | +1.8 | +1.8% | 15,434 |
| 2003/10/29 | 99.8 | 99.8 | 99.8 | 99.8 | ±0 | ±0% | 11,575 |
| 2003/10/28 | 98.5 | 99.8 | 98.5 | 99.8 | +1.3 | +1.3% | 7,717 |
| 2003/10/27 | 97.2 | 98.5 | 96.9 | 98.5 | +3.9 | +4.1% | 54,018 |
| 2003/10/24 | 93.3 | 94.6 | 93.3 | 94.6 | -1.3 | -1.4% | 23,151 |
| 2003/10/23 | 95.9 | 96.2 | 95.9 | 95.9 | - | - | 104,178 |
| 2003/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/10/21 | 95.9 | 98.5 | 95.9 | 95.9 | -2.6 | -2.6% | 27,009 |
| 2003/10/20 | 98.5 | 98.5 | 98.5 | 98.5 | +2.6 | +2.7% | 3,858 |
| 2003/10/17 | 94.6 | 95.9 | 94.6 | 95.9 | +2.6 | +2.8% | 23,151 |
| 2003/10/16 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 7,717 |
| 2003/10/15 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 11,575 |
| 2003/10/14 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 3,858 |
5301～
5350
件表示中 / 5611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 | 139,600円 | +3.1% | +6.2% | 1.43% | 28.32倍 | 3.46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 |
| 北興化 | 163,200円 | +2.8% | +0.2% | 2.45% | 11.09倍 | 0.87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 |
| レック | 120,700円 | +5.6% | +16.5% | 1.66% | 18.71倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 東洋合成 | 515,000円 | +7.3% | -24.9% | 0.78% | 17.77倍 | 1.65倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ニチバン | 199,800円 | +4.1% | +15.6% | 2.00% | 20.34倍 | 0.94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
