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 |
|---|---|---|---|---|---|---|---|
| 2003/10/10 | 94.6 | 94.6 | 93.3 | 93.3 | -2.6 | -2.7% | 7,717 |
| 2003/10/09 | 88.6 | 95.9 | 88.6 | 95.9 | +6.5 | +7.3% | 65,594 |
| 2003/10/08 | 90.5 | 90.7 | 89.4 | 89.4 | +2.6 | +3% | 96,461 |
| 2003/10/07 | 86.8 | 87.1 | 86.8 | 86.8 | +1.8 | +2.1% | 23,151 |
| 2003/10/06 | 86.8 | 86.8 | 85 | 85 | -0.8 | -0.9% | 11,575 |
| 2003/10/03 | 86.6 | 86.6 | 85.8 | 85.8 | -0.5 | -0.6% | 7,717 |
| 2003/10/02 | 85.5 | 87.1 | 85.5 | 86.3 | +1.8 | +2.1% | 50,160 |
| 2003/10/01 | 85 | 85 | 84.2 | 84.5 | -0.5 | -0.6% | 34,726 |
| 2003/09/30 | 83.2 | 85 | 82.9 | 85 | +1.3 | +1.6% | 30,868 |
| 2003/09/29 | 82.9 | 83.7 | 82.9 | 83.7 | +0.8 | +1% | 11,575 |
| 2003/09/26 | 84 | 84 | 82.9 | 82.9 | +0.2 | +0.2% | 27,009 |
| 2003/09/25 | 82.7 | 82.7 | 82.7 | 82.7 | +0.3 | +0.4% | 3,858 |
| 2003/09/24 | 82.9 | 84 | 82.4 | 82.4 | -1.6 | -1.9% | 34,726 |
| 2003/09/22 | 83.5 | 84 | 82.7 | 84 | +1.1 | +1.3% | 73,311 |
| 2003/09/19 | 82.9 | 84 | 82.9 | 82.9 | ±0 | ±0% | 23,151 |
| 2003/09/18 | 82.9 | 83.7 | 82.2 | 82.9 | ±0 | ±0% | 57,877 |
| 2003/09/17 | 82.9 | 82.9 | 82.4 | 82.9 | ±0 | ±0% | 42,443 |
| 2003/09/16 | 83.2 | 84 | 82.9 | 82.9 | ±0 | ±0% | 92,603 |
| 2003/09/12 | 82.9 | 82.9 | 82.7 | 82.9 | ±0 | ±0% | 11,575 |
| 2003/09/11 | 82.9 | 82.9 | 82.9 | 82.9 | ±0 | ±0% | 3,858 |
| 2003/09/10 | 82.9 | 82.9 | 82.9 | 82.9 | ±0 | ±0% | 3,858 |
| 2003/09/09 | 82.9 | 82.9 | 82.9 | 82.9 | ±0 | ±0% | 3,858 |
| 2003/09/08 | 83.5 | 84 | 82.9 | 82.9 | ±0 | ±0% | 46,302 |
| 2003/09/05 | 84 | 84 | 82.9 | 82.9 | - | - | 27,009 |
| 2003/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/03 | 83.5 | 83.5 | 83.5 | 83.5 | -0.2 | -0.2% | 3,858 |
| 2003/09/02 | 82.7 | 83.7 | 82.7 | 83.7 | +1 | +1.2% | 7,717 |
| 2003/09/01 | 81.9 | 82.7 | 81.9 | 82.7 | +1.8 | +2.2% | 15,434 |
| 2003/08/29 | 82.7 | 82.7 | 80.9 | 80.9 | -0.7 | -0.9% | 15,434 |
| 2003/08/28 | 81.6 | 81.6 | 81.6 | 81.6 | -0.6 | -0.7% | 11,575 |
| 2003/08/27 | 82.2 | 82.2 | 80.9 | 82.2 | -1.8 | -2.1% | 27,009 |
| 2003/08/26 | 84.2 | 84.2 | 84 | 84 | +2.4 | +2.9% | 23,151 |
| 2003/08/25 | 80.9 | 81.6 | 80.9 | 81.6 | +0.7 | +0.9% | 7,717 |
| 2003/08/22 | 80.9 | 80.9 | 80.9 | 80.9 | +0.6 | +0.7% | 3,858 |
| 2003/08/21 | 79.6 | 81.6 | 79.6 | 80.3 | +0.7 | +0.9% | 127,329 |
| 2003/08/20 | 79.6 | 79.8 | 79 | 79.6 | +0.6 | +0.8% | 81,028 |
| 2003/08/19 | 80.9 | 80.9 | 79 | 79 | -1.3 | -1.6% | 92,603 |
| 2003/08/18 | 79.6 | 80.3 | 79.6 | 80.3 | +1.3 | +1.6% | 34,726 |
| 2003/08/15 | 80.1 | 80.9 | 79 | 79 | -1.1 | -1.4% | 111,895 |
| 2003/08/14 | 80.6 | 80.6 | 80.1 | 80.1 | -0.2 | -0.2% | 42,443 |
| 2003/08/13 | 80.3 | 80.3 | 80.3 | 80.3 | ±0 | ±0% | 61,735 |
| 2003/08/12 | 80.3 | 80.3 | 80.3 | 80.3 | ±0 | ±0% | 23,151 |
| 2003/08/11 | 80.9 | 81.6 | 80.3 | 80.3 | -0.8 | -1% | 61,735 |
| 2003/08/08 | 84 | 84 | 81.1 | 81.1 | -2.1 | -2.5% | 30,868 |
| 2003/08/07 | 83.2 | 83.2 | 83.2 | 83.2 | +0.8 | +1% | 3,858 |
| 2003/08/06 | 82.4 | 82.4 | 82.4 | 82.4 | +0.8 | +1% | 7,717 |
| 2003/08/05 | 81.6 | 81.9 | 81.6 | 81.6 | ±0 | ±0% | 34,726 |
| 2003/08/04 | 82.4 | 82.4 | 81.6 | 81.6 | +1 | +1.2% | 11,575 |
| 2003/08/01 | 80.6 | 80.6 | 80.6 | 80.6 | ±0 | ±0% | 27,009 |
| 2003/07/31 | 83.5 | 83.5 | 80.6 | 80.6 | -3.6 | -4.3% | 27,009 |
5351～
5400
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
