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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 1,172 | 1,222 | 1,130 | 1,207 | -25 | -2% | 58,200 |
2020/03/12 | 1,269 | 1,269 | 1,223 | 1,232 | -53 | -4.1% | 40,500 |
2020/03/11 | 1,313 | 1,330 | 1,280 | 1,285 | -28 | -2.1% | 25,700 |
2020/03/10 | 1,230 | 1,315 | 1,207 | 1,313 | +56 | +4.5% | 39,500 |
2020/03/09 | 1,290 | 1,291 | 1,251 | 1,257 | -43 | -3.3% | 39,000 |
2020/03/06 | 1,321 | 1,331 | 1,299 | 1,300 | -40 | -3% | 36,300 |
2020/03/05 | 1,342 | 1,357 | 1,330 | 1,340 | +22 | +1.7% | 28,400 |
2020/03/04 | 1,312 | 1,344 | 1,301 | 1,318 | -15 | -1.1% | 28,400 |
2020/03/03 | 1,397 | 1,419 | 1,333 | 1,333 | -24 | -1.8% | 37,300 |
2020/03/02 | 1,274 | 1,379 | 1,273 | 1,357 | +76 | +5.9% | 38,700 |
2020/02/28 | 1,336 | 1,341 | 1,273 | 1,281 | -100 | -7.2% | 67,600 |
2020/02/27 | 1,416 | 1,416 | 1,381 | 1,381 | -37 | -2.6% | 32,300 |
2020/02/26 | 1,407 | 1,426 | 1,390 | 1,418 | -1 | -0.1% | 32,200 |
2020/02/25 | 1,417 | 1,454 | 1,416 | 1,419 | -67 | -4.5% | 43,000 |
2020/02/21 | 1,479 | 1,496 | 1,479 | 1,486 | +7 | +0.5% | 12,600 |
2020/02/20 | 1,465 | 1,487 | 1,465 | 1,479 | +19 | +1.3% | 11,300 |
2020/02/19 | 1,440 | 1,469 | 1,440 | 1,460 | +13 | +0.9% | 22,000 |
2020/02/18 | 1,460 | 1,467 | 1,446 | 1,447 | -25 | -1.7% | 20,400 |
2020/02/17 | 1,466 | 1,484 | 1,465 | 1,472 | -15 | -1% | 18,600 |
2020/02/14 | 1,477 | 1,487 | 1,468 | 1,487 | +3 | +0.2% | 14,800 |
2020/02/13 | 1,488 | 1,488 | 1,468 | 1,484 | -11 | -0.7% | 18,200 |
2020/02/12 | 1,508 | 1,510 | 1,484 | 1,495 | -1 | -0.1% | 22,800 |
2020/02/10 | 1,489 | 1,514 | 1,489 | 1,496 | +5 | +0.3% | 29,400 |
2020/02/07 | 1,496 | 1,505 | 1,484 | 1,491 | ±0 | ±0% | 19,100 |
2020/02/06 | 1,511 | 1,522 | 1,491 | 1,491 | -20 | -1.3% | 29,500 |
2020/02/05 | 1,539 | 1,539 | 1,506 | 1,511 | -8 | -0.5% | 32,300 |
2020/02/04 | 1,474 | 1,522 | 1,474 | 1,519 | +42 | +2.8% | 25,500 |
2020/02/03 | 1,460 | 1,495 | 1,456 | 1,477 | -42 | -2.8% | 46,700 |
2020/01/31 | 1,574 | 1,589 | 1,515 | 1,519 | -87 | -5.4% | 92,100 |
2020/01/30 | 1,589 | 1,608 | 1,567 | 1,606 | +20 | +1.3% | 33,000 |
2020/01/29 | 1,600 | 1,600 | 1,585 | 1,586 | -1 | -0.1% | 11,700 |
2020/01/28 | 1,590 | 1,603 | 1,561 | 1,587 | -9 | -0.6% | 35,500 |
2020/01/27 | 1,600 | 1,610 | 1,587 | 1,596 | -20 | -1.2% | 22,100 |
2020/01/24 | 1,604 | 1,621 | 1,601 | 1,616 | +12 | +0.7% | 19,700 |
2020/01/23 | 1,602 | 1,614 | 1,601 | 1,604 | +1 | +0.1% | 11,000 |
2020/01/22 | 1,606 | 1,617 | 1,600 | 1,603 | -3 | -0.2% | 8,700 |
2020/01/21 | 1,621 | 1,621 | 1,604 | 1,606 | -11 | -0.7% | 15,700 |
2020/01/20 | 1,608 | 1,620 | 1,601 | 1,617 | +18 | +1.1% | 12,100 |
2020/01/17 | 1,605 | 1,615 | 1,596 | 1,599 | -5 | -0.3% | 14,500 |
2020/01/16 | 1,630 | 1,630 | 1,598 | 1,604 | -21 | -1.3% | 14,200 |
2020/01/15 | 1,610 | 1,629 | 1,601 | 1,625 | +17 | +1.1% | 13,700 |
2020/01/14 | 1,646 | 1,648 | 1,599 | 1,608 | -21 | -1.3% | 27,500 |
2020/01/10 | 1,588 | 1,630 | 1,586 | 1,629 | +53 | +3.4% | 40,400 |
2020/01/09 | 1,566 | 1,588 | 1,566 | 1,576 | +28 | +1.8% | 16,100 |
2020/01/08 | 1,544 | 1,558 | 1,523 | 1,548 | -13 | -0.8% | 20,900 |
2020/01/07 | 1,536 | 1,568 | 1,535 | 1,561 | +29 | +1.9% | 16,000 |
2020/01/06 | 1,541 | 1,546 | 1,525 | 1,532 | -25 | -1.6% | 21,300 |
2019/12/30 | 1,556 | 1,563 | 1,549 | 1,557 | +1 | +0.1% | 16,500 |
2019/12/27 | 1,545 | 1,556 | 1,530 | 1,556 | +24 | +1.6% | 25,300 |
2019/12/26 | 1,529 | 1,536 | 1,518 | 1,532 | +6 | +0.4% | 16,100 |
1151~
1200
件表示中 / 5432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 | 161,500円 | +5.7% | +1.6% | 1.24% | 32.48倍 | 4.47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 |
石原産 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52倍 |
|
顔料など酸化チタン大手。MLCC向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
大日精 | 284,800円 | +3.5% | +49.9% | 4.63% | 4.61倍 | 0.39倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
ステラケミファ | 384,500円 | +13.3% | +15.9% | 4.42% | 17.81倍 | 1.01倍 |
|
電子部品用フッ素高純度薬品で世界首位。濃縮ホウ素の拡大を目指す。運輸事業も手がける |
市場注目の銘柄
チャート関連のコラム