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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,455 | 1,466 | 1,453 | 1,462 | +3 | +0.2% | 20,900 |
| 2025/06/05 | 1,446 | 1,465 | 1,445 | 1,459 | +10 | +0.7% | 40,500 |
| 2025/06/04 | 1,431 | 1,450 | 1,431 | 1,449 | +15 | +1% | 18,100 |
| 2025/06/03 | 1,452 | 1,452 | 1,430 | 1,434 | -15 | -1% | 21,800 |
| 2025/06/02 | 1,448 | 1,459 | 1,434 | 1,449 | +2 | +0.1% | 30,800 |
| 2025/05/30 | 1,431 | 1,447 | 1,426 | 1,447 | +15 | +1% | 21,500 |
| 2025/05/29 | 1,432 | 1,437 | 1,427 | 1,432 | +5 | +0.4% | 20,400 |
| 2025/05/28 | 1,440 | 1,444 | 1,424 | 1,427 | -7 | -0.5% | 14,400 |
| 2025/05/27 | 1,425 | 1,438 | 1,425 | 1,434 | +9 | +0.6% | 12,400 |
| 2025/05/26 | 1,418 | 1,436 | 1,418 | 1,425 | +7 | +0.5% | 16,300 |
| 2025/05/23 | 1,420 | 1,425 | 1,413 | 1,418 | +6 | +0.4% | 16,200 |
| 2025/05/22 | 1,420 | 1,426 | 1,412 | 1,412 | -16 | -1.1% | 18,600 |
| 2025/05/21 | 1,440 | 1,443 | 1,425 | 1,428 | -14 | -1% | 20,300 |
| 2025/05/20 | 1,463 | 1,464 | 1,442 | 1,442 | -20 | -1.4% | 19,000 |
| 2025/05/19 | 1,453 | 1,468 | 1,453 | 1,462 | +9 | +0.6% | 28,100 |
| 2025/05/16 | 1,444 | 1,453 | 1,435 | 1,453 | +9 | +0.6% | 21,600 |
| 2025/05/15 | 1,426 | 1,450 | 1,426 | 1,444 | +15 | +1% | 21,300 |
| 2025/05/14 | 1,437 | 1,439 | 1,415 | 1,429 | -12 | -0.8% | 27,800 |
| 2025/05/13 | 1,458 | 1,458 | 1,441 | 1,441 | -7 | -0.5% | 18,000 |
| 2025/05/12 | 1,457 | 1,457 | 1,440 | 1,448 | -9 | -0.6% | 18,900 |
| 2025/05/09 | 1,426 | 1,463 | 1,426 | 1,457 | +24 | +1.7% | 50,100 |
| 2025/05/08 | 1,428 | 1,433 | 1,414 | 1,433 | +5 | +0.4% | 18,000 |
| 2025/05/07 | 1,437 | 1,437 | 1,421 | 1,428 | -7 | -0.5% | 21,500 |
| 2025/05/02 | 1,422 | 1,435 | 1,415 | 1,435 | +14 | +1% | 23,100 |
| 2025/05/01 | 1,436 | 1,436 | 1,413 | 1,421 | -5 | -0.4% | 18,600 |
| 2025/04/30 | 1,437 | 1,437 | 1,411 | 1,426 | -11 | -0.8% | 22,100 |
| 2025/04/28 | 1,433 | 1,437 | 1,420 | 1,437 | +4 | +0.3% | 33,400 |
| 2025/04/25 | 1,426 | 1,433 | 1,420 | 1,433 | +4 | +0.3% | 18,100 |
| 2025/04/24 | 1,438 | 1,438 | 1,422 | 1,429 | -4 | -0.3% | 16,500 |
| 2025/04/23 | 1,425 | 1,435 | 1,425 | 1,433 | +13 | +0.9% | 31,500 |
| 2025/04/22 | 1,410 | 1,421 | 1,409 | 1,420 | +15 | +1.1% | 22,400 |
| 2025/04/21 | 1,405 | 1,412 | 1,396 | 1,405 | ±0 | ±0% | 12,300 |
| 2025/04/18 | 1,385 | 1,405 | 1,380 | 1,405 | +40 | +2.9% | 18,100 |
| 2025/04/17 | 1,371 | 1,376 | 1,365 | 1,365 | -8 | -0.6% | 9,800 |
| 2025/04/16 | 1,390 | 1,390 | 1,370 | 1,373 | -8 | -0.6% | 13,400 |
| 2025/04/15 | 1,400 | 1,407 | 1,381 | 1,381 | -17 | -1.2% | 13,600 |
| 2025/04/14 | 1,399 | 1,407 | 1,393 | 1,398 | +13 | +0.9% | 17,700 |
| 2025/04/11 | 1,367 | 1,390 | 1,352 | 1,385 | -10 | -0.7% | 37,900 |
| 2025/04/10 | 1,362 | 1,404 | 1,362 | 1,395 | +63 | +4.7% | 43,900 |
| 2025/04/09 | 1,332 | 1,344 | 1,310 | 1,332 | -18 | -1.3% | 49,800 |
| 2025/04/08 | 1,315 | 1,362 | 1,304 | 1,350 | +62 | +4.8% | 49,900 |
| 2025/04/07 | 1,290 | 1,314 | 1,258 | 1,288 | -62 | -4.6% | 96,700 |
| 2025/04/04 | 1,370 | 1,376 | 1,331 | 1,350 | -38 | -2.7% | 74,600 |
| 2025/04/03 | 1,388 | 1,390 | 1,371 | 1,388 | -12 | -0.9% | 57,400 |
| 2025/04/02 | 1,420 | 1,426 | 1,400 | 1,400 | -20 | -1.4% | 44,700 |
| 2025/04/01 | 1,413 | 1,431 | 1,413 | 1,420 | +8 | +0.6% | 49,500 |
| 2025/03/31 | 1,423 | 1,424 | 1,407 | 1,412 | -10 | -0.7% | 73,600 |
| 2025/03/28 | 1,429 | 1,431 | 1,411 | 1,422 | -8 | -0.6% | 205,800 |
| 2025/03/27 | 1,417 | 1,440 | 1,411 | 1,430 | +8 | +0.6% | 296,900 |
| 2025/03/26 | 1,432 | 1,432 | 1,418 | 1,422 | -8 | -0.6% | 152,100 |
51～
100
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
