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 |
|---|---|---|---|---|---|---|---|
| 2021/02/04 | 1,481 | 1,489 | 1,470 | 1,472 | -9 | -0.6% | 17,200 |
| 2021/02/03 | 1,475 | 1,487 | 1,460 | 1,481 | +11 | +0.7% | 17,900 |
| 2021/02/02 | 1,430 | 1,470 | 1,425 | 1,470 | +39 | +2.7% | 17,600 |
| 2021/02/01 | 1,447 | 1,453 | 1,431 | 1,431 | -19 | -1.3% | 19,200 |
| 2021/01/29 | 1,485 | 1,485 | 1,450 | 1,450 | -16 | -1.1% | 32,100 |
| 2021/01/28 | 1,452 | 1,476 | 1,451 | 1,466 | +11 | +0.8% | 28,400 |
| 2021/01/27 | 1,446 | 1,482 | 1,446 | 1,455 | +9 | +0.6% | 19,300 |
| 2021/01/26 | 1,479 | 1,490 | 1,401 | 1,446 | -25 | -1.7% | 87,500 |
| 2021/01/25 | 1,450 | 1,471 | 1,445 | 1,471 | +23 | +1.6% | 15,600 |
| 2021/01/22 | 1,481 | 1,486 | 1,448 | 1,448 | -34 | -2.3% | 34,600 |
| 2021/01/21 | 1,483 | 1,492 | 1,475 | 1,482 | -1 | -0.1% | 22,200 |
| 2021/01/20 | 1,511 | 1,527 | 1,483 | 1,483 | -29 | -1.9% | 41,300 |
| 2021/01/19 | 1,550 | 1,555 | 1,512 | 1,512 | -47 | -3% | 24,400 |
| 2021/01/18 | 1,530 | 1,578 | 1,517 | 1,559 | +39 | +2.6% | 32,900 |
| 2021/01/15 | 1,486 | 1,520 | 1,477 | 1,520 | +34 | +2.3% | 33,800 |
| 2021/01/14 | 1,470 | 1,486 | 1,467 | 1,486 | +18 | +1.2% | 20,200 |
| 2021/01/13 | 1,455 | 1,468 | 1,454 | 1,468 | +10 | +0.7% | 13,900 |
| 2021/01/12 | 1,444 | 1,466 | 1,442 | 1,458 | +14 | +1% | 21,300 |
| 2021/01/08 | 1,432 | 1,446 | 1,423 | 1,444 | +1 | +0.1% | 21,900 |
| 2021/01/07 | 1,440 | 1,459 | 1,435 | 1,443 | +11 | +0.8% | 29,400 |
| 2021/01/06 | 1,414 | 1,432 | 1,410 | 1,432 | +24 | +1.7% | 12,000 |
| 2021/01/05 | 1,405 | 1,415 | 1,404 | 1,408 | +1 | +0.1% | 11,800 |
| 2021/01/04 | 1,412 | 1,417 | 1,389 | 1,407 | -3 | -0.2% | 15,600 |
| 2020/12/30 | 1,419 | 1,419 | 1,405 | 1,410 | -5 | -0.4% | 13,900 |
| 2020/12/29 | 1,405 | 1,415 | 1,401 | 1,415 | +10 | +0.7% | 17,800 |
| 2020/12/28 | 1,400 | 1,408 | 1,399 | 1,405 | +6 | +0.4% | 16,000 |
| 2020/12/25 | 1,400 | 1,404 | 1,389 | 1,399 | +1 | +0.1% | 12,500 |
| 2020/12/24 | 1,392 | 1,398 | 1,384 | 1,398 | +11 | +0.8% | 11,000 |
| 2020/12/23 | 1,392 | 1,392 | 1,380 | 1,387 | +2 | +0.1% | 9,000 |
| 2020/12/22 | 1,392 | 1,392 | 1,373 | 1,385 | -8 | -0.6% | 12,700 |
| 2020/12/21 | 1,364 | 1,393 | 1,361 | 1,393 | +29 | +2.1% | 10,100 |
| 2020/12/18 | 1,381 | 1,383 | 1,353 | 1,364 | -22 | -1.6% | 17,000 |
| 2020/12/17 | 1,403 | 1,403 | 1,381 | 1,386 | -13 | -0.9% | 14,900 |
| 2020/12/16 | 1,400 | 1,401 | 1,385 | 1,399 | ±0 | ±0% | 14,300 |
| 2020/12/15 | 1,403 | 1,404 | 1,397 | 1,399 | -4 | -0.3% | 8,000 |
| 2020/12/14 | 1,396 | 1,414 | 1,396 | 1,403 | +4 | +0.3% | 20,700 |
| 2020/12/11 | 1,391 | 1,400 | 1,386 | 1,399 | +12 | +0.9% | 31,100 |
| 2020/12/10 | 1,387 | 1,393 | 1,380 | 1,387 | ±0 | ±0% | 13,100 |
| 2020/12/09 | 1,385 | 1,387 | 1,379 | 1,387 | +11 | +0.8% | 6,500 |
| 2020/12/08 | 1,371 | 1,387 | 1,370 | 1,376 | +1 | +0.1% | 10,700 |
| 2020/12/07 | 1,391 | 1,391 | 1,368 | 1,375 | -4 | -0.3% | 19,000 |
| 2020/12/04 | 1,384 | 1,384 | 1,369 | 1,379 | -5 | -0.4% | 9,300 |
| 2020/12/03 | 1,371 | 1,384 | 1,367 | 1,384 | +13 | +0.9% | 10,200 |
| 2020/12/02 | 1,364 | 1,382 | 1,362 | 1,371 | +7 | +0.5% | 17,700 |
| 2020/12/01 | 1,359 | 1,379 | 1,358 | 1,364 | +5 | +0.4% | 13,600 |
| 2020/11/30 | 1,385 | 1,385 | 1,359 | 1,359 | -17 | -1.2% | 8,300 |
| 2020/11/27 | 1,362 | 1,378 | 1,352 | 1,376 | +14 | +1% | 16,000 |
| 2020/11/26 | 1,353 | 1,362 | 1,345 | 1,362 | +9 | +0.7% | 5,300 |
| 2020/11/25 | 1,378 | 1,378 | 1,350 | 1,353 | -20 | -1.5% | 13,500 |
| 2020/11/24 | 1,373 | 1,383 | 1,368 | 1,373 | +21 | +1.6% | 11,700 |
1001～
1050
件表示中 / 5501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 | 149,300円 | +1.8% | -8.9% | 1.34% | 32.68倍 | 4.13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 |
| メック | 250,700円 | +9.7% | +8.9% | 2.19% | 13.04倍 | 1.75倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| レック | 128,700円 | +6.9% | +27.4% | 1.55% | 30.92倍 | 1.25倍 |
|
清掃、サニタリー等日用品メーカー。１００円均一用で成長。１８年末に殺虫剤バルサン事業買収 |
| 有沢製 | 140,500円 | +16.8% | +236.0% | 5.98% | 13.33倍 | 0.96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 |
| 堺化学 | 277,000円 | +2.3% | +95.7% | 4.87% | 8.81倍 | 0.59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
