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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,345.5 | 1,349.1 | 1,300 | 1,301.8 | -41.8 | -3.1% | 18,480 |
| 2018/12/10 | 1,346.4 | 1,359.1 | 1,340.9 | 1,343.6 | -20.9 | -1.5% | 15,400 |
| 2018/12/07 | 1,363.6 | 1,373.6 | 1,338.2 | 1,364.5 | +0.9 | +0.1% | 31,570 |
| 2018/12/06 | 1,386.4 | 1,389.1 | 1,351.8 | 1,363.6 | -25.5 | -1.8% | 19,360 |
| 2018/12/05 | 1,390.9 | 1,398.2 | 1,364.5 | 1,389.1 | -10 | -0.7% | 18,480 |
| 2018/12/04 | 1,422.7 | 1,430 | 1,398.2 | 1,399.1 | -19.1 | -1.3% | 8,800 |
| 2018/12/03 | 1,426.4 | 1,439.1 | 1,410 | 1,418.2 | -5.4 | -0.4% | 10,890 |
| 2018/11/30 | 1,412.7 | 1,432.7 | 1,395.5 | 1,423.6 | +10.9 | +0.8% | 7,810 |
| 2018/11/29 | 1,441.8 | 1,441.8 | 1,410 | 1,412.7 | -24.6 | -1.7% | 8,140 |
| 2018/11/28 | 1,426.4 | 1,459.1 | 1,418.2 | 1,437.3 | +13.7 | +1% | 13,640 |
| 2018/11/27 | 1,434.5 | 1,434.5 | 1,416.4 | 1,423.6 | +11.8 | +0.8% | 15,290 |
| 2018/11/26 | 1,371.8 | 1,420.9 | 1,370 | 1,411.8 | +28.2 | +2% | 10,670 |
| 2018/11/22 | 1,363.6 | 1,388.2 | 1,358.2 | 1,383.6 | +7.2 | +0.5% | 14,300 |
| 2018/11/21 | 1,372.7 | 1,380 | 1,350.9 | 1,376.4 | ±0 | ±0% | 9,130 |
| 2018/11/20 | 1,350 | 1,378.2 | 1,350 | 1,376.4 | +12.8 | +0.9% | 6,710 |
| 2018/11/19 | 1,353.6 | 1,368.2 | 1,350 | 1,363.6 | +14.5 | +1.1% | 5,610 |
| 2018/11/16 | 1,360.9 | 1,360.9 | 1,346.4 | 1,349.1 | -10.9 | -0.8% | 9,240 |
| 2018/11/15 | 1,345.5 | 1,370.9 | 1,345.5 | 1,360 | +10.9 | +0.8% | 6,270 |
| 2018/11/14 | 1,377.3 | 1,377.3 | 1,349.1 | 1,349.1 | -25.4 | -1.8% | 10,780 |
| 2018/11/13 | 1,363.6 | 1,396.4 | 1,342.7 | 1,374.5 | +5.4 | +0.4% | 15,400 |
| 2018/11/12 | 1,363.6 | 1,399.1 | 1,363.6 | 1,369.1 | +10 | +0.7% | 10,340 |
| 2018/11/09 | 1,367.3 | 1,386.4 | 1,359.1 | 1,359.1 | -5.4 | -0.4% | 9,020 |
| 2018/11/08 | 1,354.5 | 1,386.4 | 1,354.5 | 1,364.5 | +15.4 | +1.1% | 15,070 |
| 2018/11/07 | 1,345.5 | 1,362.7 | 1,341.8 | 1,349.1 | +7.3 | +0.5% | 12,650 |
| 2018/11/06 | 1,348.2 | 1,348.2 | 1,290.9 | 1,341.8 | +20.9 | +1.6% | 17,270 |
| 2018/11/05 | 1,327.3 | 1,345.5 | 1,320 | 1,320.9 | -8.2 | -0.6% | 17,050 |
| 2018/11/02 | 1,326.4 | 1,344.5 | 1,321.8 | 1,329.1 | +11.8 | +0.9% | 13,860 |
| 2018/11/01 | 1,352.7 | 1,356.4 | 1,313.6 | 1,317.3 | -35.4 | -2.6% | 15,180 |
| 2018/10/31 | 1,365.5 | 1,365.5 | 1,341.8 | 1,352.7 | -12.8 | -0.9% | 12,650 |
| 2018/10/30 | 1,275.5 | 1,371.8 | 1,270 | 1,365.5 | +89.1 | +7% | 30,580 |
| 2018/10/29 | 1,272.7 | 1,296.4 | 1,272.7 | 1,276.4 | +1.9 | +0.1% | 14,740 |
| 2018/10/26 | 1,271.8 | 1,300.9 | 1,271.8 | 1,274.5 | +8.1 | +0.6% | 15,510 |
| 2018/10/25 | 1,281.8 | 1,289.1 | 1,261.8 | 1,266.4 | -47.2 | -3.6% | 18,920 |
| 2018/10/24 | 1,308.2 | 1,322.7 | 1,277.3 | 1,313.6 | -3.7 | -0.3% | 17,270 |
| 2018/10/23 | 1,328.2 | 1,330.9 | 1,316.4 | 1,317.3 | -6.3 | -0.5% | 12,430 |
| 2018/10/22 | 1,325.5 | 1,341.8 | 1,312.7 | 1,323.6 | -1.9 | -0.1% | 11,660 |
| 2018/10/19 | 1,334.5 | 1,335.5 | 1,316.4 | 1,325.5 | -12.7 | -0.9% | 12,320 |
| 2018/10/18 | 1,362.7 | 1,364.5 | 1,336.4 | 1,338.2 | -18.2 | -1.3% | 12,760 |
| 2018/10/17 | 1,326.4 | 1,359.1 | 1,323.6 | 1,356.4 | +35.5 | +2.7% | 14,410 |
| 2018/10/16 | 1,344.5 | 1,359.1 | 1,310 | 1,320.9 | -17.3 | -1.3% | 16,610 |
| 2018/10/15 | 1,403.6 | 1,403.6 | 1,332.7 | 1,338.2 | -52.7 | -3.8% | 29,260 |
| 2018/10/12 | 1,363.6 | 1,431.8 | 1,363.6 | 1,390.9 | +14.5 | +1.1% | 14,960 |
| 2018/10/11 | 1,371.8 | 1,427.3 | 1,369.1 | 1,376.4 | -65.4 | -4.5% | 21,230 |
| 2018/10/10 | 1,433.6 | 1,453.6 | 1,423.6 | 1,441.8 | ±0 | ±0% | 12,100 |
| 2018/10/09 | 1,438.2 | 1,445.5 | 1,420 | 1,441.8 | +3.6 | +0.3% | 12,430 |
| 2018/10/05 | 1,458.2 | 1,468.2 | 1,434.5 | 1,438.2 | -40.9 | -2.8% | 22,110 |
| 2018/10/04 | 1,526.4 | 1,526.4 | 1,460.9 | 1,479.1 | -30 | -2% | 22,220 |
| 2018/10/03 | 1,499.1 | 1,529.1 | 1,499.1 | 1,509.1 | +10 | +0.7% | 17,930 |
| 2018/10/02 | 1,509.1 | 1,532.7 | 1,499.1 | 1,499.1 | -8.2 | -0.5% | 15,950 |
| 2018/10/01 | 1,499.1 | 1,520.9 | 1,484.5 | 1,507.3 | +11.8 | +0.8% | 7,920 |
1451～
1500
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
