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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,529 | 1,529 | 1,513 | 1,521 | -5 | -0.3% | 39,400 |
2023/12/14 | 1,526 | 1,530 | 1,521 | 1,526 | +1 | +0.1% | 29,800 |
2023/12/13 | 1,539 | 1,539 | 1,519 | 1,525 | -13 | -0.8% | 46,900 |
2023/12/12 | 1,542 | 1,542 | 1,530 | 1,538 | ±0 | ±0% | 32,800 |
2023/12/11 | 1,533 | 1,539 | 1,530 | 1,538 | +7 | +0.5% | 43,900 |
2023/12/08 | 1,540 | 1,544 | 1,528 | 1,531 | -16 | -1% | 70,100 |
2023/12/07 | 1,557 | 1,562 | 1,547 | 1,547 | -14 | -0.9% | 51,300 |
2023/12/06 | 1,559 | 1,566 | 1,556 | 1,561 | +8 | +0.5% | 30,500 |
2023/12/05 | 1,562 | 1,566 | 1,553 | 1,553 | -12 | -0.8% | 36,900 |
2023/12/04 | 1,564 | 1,565 | 1,552 | 1,565 | +1 | +0.1% | 37,800 |
2023/12/01 | 1,580 | 1,580 | 1,563 | 1,564 | -8 | -0.5% | 33,900 |
2023/11/30 | 1,578 | 1,579 | 1,568 | 1,572 | -8 | -0.5% | 31,800 |
2023/11/29 | 1,600 | 1,600 | 1,580 | 1,580 | -18 | -1.1% | 28,500 |
2023/11/28 | 1,594 | 1,598 | 1,584 | 1,598 | +11 | +0.7% | 34,400 |
2023/11/27 | 1,585 | 1,589 | 1,581 | 1,587 | +8 | +0.5% | 32,800 |
2023/11/24 | 1,580 | 1,582 | 1,575 | 1,579 | +3 | +0.2% | 18,600 |
2023/11/22 | 1,577 | 1,581 | 1,574 | 1,576 | ±0 | ±0% | 20,100 |
2023/11/21 | 1,576 | 1,579 | 1,569 | 1,576 | +6 | +0.4% | 19,800 |
2023/11/20 | 1,585 | 1,585 | 1,567 | 1,570 | -8 | -0.5% | 27,800 |
2023/11/17 | 1,570 | 1,580 | 1,567 | 1,578 | +15 | +1% | 30,800 |
2023/11/16 | 1,571 | 1,579 | 1,562 | 1,563 | -1 | -0.1% | 20,900 |
2023/11/15 | 1,568 | 1,568 | 1,552 | 1,564 | +6 | +0.4% | 28,900 |
2023/11/14 | 1,555 | 1,562 | 1,551 | 1,558 | +8 | +0.5% | 29,300 |
2023/11/13 | 1,569 | 1,571 | 1,542 | 1,550 | -9 | -0.6% | 53,500 |
2023/11/10 | 1,571 | 1,572 | 1,556 | 1,559 | -14 | -0.9% | 59,200 |
2023/11/09 | 1,597 | 1,597 | 1,566 | 1,573 | -6 | -0.4% | 47,600 |
2023/11/08 | 1,581 | 1,596 | 1,569 | 1,579 | +4 | +0.3% | 78,900 |
2023/11/07 | 1,615 | 1,621 | 1,575 | 1,575 | -66 | -4% | 146,700 |
2023/11/06 | 1,636 | 1,643 | 1,631 | 1,641 | +8 | +0.5% | 42,100 |
2023/11/02 | 1,635 | 1,635 | 1,619 | 1,633 | +4 | +0.2% | 24,600 |
2023/11/01 | 1,623 | 1,633 | 1,618 | 1,629 | +3 | +0.2% | 46,900 |
2023/10/31 | 1,615 | 1,626 | 1,608 | 1,626 | +16 | +1% | 24,200 |
2023/10/30 | 1,623 | 1,623 | 1,605 | 1,610 | -15 | -0.9% | 27,500 |
2023/10/27 | 1,610 | 1,625 | 1,610 | 1,625 | +14 | +0.9% | 35,700 |
2023/10/26 | 1,612 | 1,625 | 1,605 | 1,611 | -1 | -0.1% | 27,100 |
2023/10/25 | 1,601 | 1,621 | 1,601 | 1,612 | +3 | +0.2% | 21,600 |
2023/10/24 | 1,609 | 1,614 | 1,589 | 1,609 | ±0 | ±0% | 60,100 |
2023/10/23 | 1,625 | 1,626 | 1,609 | 1,609 | -16 | -1% | 28,900 |
2023/10/20 | 1,623 | 1,630 | 1,618 | 1,625 | -2 | -0.1% | 19,600 |
2023/10/19 | 1,619 | 1,631 | 1,619 | 1,627 | +8 | +0.5% | 23,400 |
2023/10/18 | 1,622 | 1,623 | 1,610 | 1,619 | +5 | +0.3% | 21,700 |
2023/10/17 | 1,613 | 1,618 | 1,608 | 1,614 | +1 | +0.1% | 21,600 |
2023/10/16 | 1,619 | 1,621 | 1,608 | 1,613 | -6 | -0.4% | 26,200 |
2023/10/13 | 1,615 | 1,625 | 1,615 | 1,619 | -8 | -0.5% | 17,300 |
2023/10/12 | 1,632 | 1,632 | 1,613 | 1,627 | +1 | +0.1% | 20,000 |
2023/10/11 | 1,635 | 1,637 | 1,626 | 1,626 | -5 | -0.3% | 30,200 |
2023/10/10 | 1,613 | 1,632 | 1,613 | 1,631 | +25 | +1.6% | 41,400 |
2023/10/06 | 1,607 | 1,614 | 1,605 | 1,606 | -1 | -0.1% | 27,000 |
2023/10/05 | 1,590 | 1,608 | 1,590 | 1,607 | +15 | +0.9% | 38,000 |
2023/10/04 | 1,595 | 1,606 | 1,590 | 1,592 | -6 | -0.4% | 39,800 |
101~
150
件表示中 / 5303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 | 145,800円 | +5.7% | +1.6% | 1.37% | 29.83倍 | 3.73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」が特徴。下期偏重 |
関電化 | 87,300円 | +6.5% | - | 1.83% | 17.29倍 | 0.78倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。2次電池電解質も。中韓生産拠点整備 |
北興化 | 160,700円 | +1.7% | -6.8% | 1.99% | 12.61倍 | 0.93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 |
堺化学 | 272,500円 | +6.0% | +69.6% | 4.59% | 10.27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 |
レック | 121,300円 | +3.7% | -40.7% | 1.65% | 84.59倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム