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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,500 | 1,526.4 | 1,491.8 | 1,495.5 | -3.6 | -0.2% | 11,770 |
| 2018/09/27 | 1,499.1 | 1,539.1 | 1,490.9 | 1,499.1 | -21.8 | -1.4% | 27,280 |
| 2018/09/26 | 1,499.1 | 1,525.5 | 1,482.7 | 1,520.9 | +21.8 | +1.5% | 23,430 |
| 2018/09/25 | 1,433.6 | 1,499.1 | 1,431.8 | 1,499.1 | +63.6 | +4.4% | 38,830 |
| 2018/09/21 | 1,428.2 | 1,454.5 | 1,414.5 | 1,435.5 | +7.3 | +0.5% | 20,240 |
| 2018/09/20 | 1,428.2 | 1,450.9 | 1,415.5 | 1,428.2 | -10 | -0.7% | 18,150 |
| 2018/09/19 | 1,418.2 | 1,454.5 | 1,418.2 | 1,438.2 | +23.7 | +1.7% | 28,160 |
| 2018/09/18 | 1,406.4 | 1,414.5 | 1,392.7 | 1,414.5 | +19 | +1.4% | 14,300 |
| 2018/09/14 | 1,409.1 | 1,425.5 | 1,394.5 | 1,395.5 | -11.8 | -0.8% | 21,560 |
| 2018/09/13 | 1,389.1 | 1,439.1 | 1,383.6 | 1,407.3 | +30.9 | +2.2% | 22,990 |
| 2018/09/12 | 1,359.1 | 1,379.1 | 1,330 | 1,376.4 | +12.8 | +0.9% | 22,000 |
| 2018/09/11 | 1,380 | 1,404.5 | 1,363.6 | 1,363.6 | -44.6 | -3.2% | 32,340 |
| 2018/09/10 | 1,302.7 | 1,456.4 | 1,294.5 | 1,408.2 | +108.2 | +8.3% | 69,630 |
| 2018/09/07 | 1,295.5 | 1,302.7 | 1,290 | 1,300 | +10.9 | +0.8% | 14,080 |
| 2018/09/06 | 1,292.7 | 1,294.5 | 1,270.9 | 1,289.1 | -3.6 | -0.3% | 12,650 |
| 2018/09/05 | 1,302.7 | 1,302.7 | 1,282.7 | 1,292.7 | -3.7 | -0.3% | 20,790 |
| 2018/09/04 | 1,290 | 1,304.5 | 1,279.1 | 1,296.4 | +20 | +1.6% | 14,410 |
| 2018/09/03 | 1,295.5 | 1,300.9 | 1,265.5 | 1,276.4 | -8.1 | -0.6% | 14,300 |
| 2018/08/31 | 1,270 | 1,291.8 | 1,264.5 | 1,284.5 | +12.7 | +1% | 11,880 |
| 2018/08/30 | 1,276.4 | 1,290.9 | 1,268.2 | 1,271.8 | -4.6 | -0.4% | 15,290 |
| 2018/08/29 | 1,272.7 | 1,278.2 | 1,266.4 | 1,276.4 | +6.4 | +0.5% | 9,350 |
| 2018/08/28 | 1,271.8 | 1,272.7 | 1,268.2 | 1,270 | +2.7 | +0.2% | 5,610 |
| 2018/08/27 | 1,266.4 | 1,270 | 1,259.1 | 1,267.3 | +3.7 | +0.3% | 8,470 |
| 2018/08/24 | 1,240.9 | 1,270 | 1,240 | 1,263.6 | +30.9 | +2.5% | 13,640 |
| 2018/08/23 | 1,200 | 1,235.5 | 1,200 | 1,232.7 | +27.2 | +2.3% | 11,770 |
| 2018/08/22 | 1,212.7 | 1,220.9 | 1,200 | 1,205.5 | -11.8 | -1% | 14,630 |
| 2018/08/21 | 1,229.1 | 1,231.8 | 1,213.6 | 1,217.3 | -15.4 | -1.2% | 15,180 |
| 2018/08/20 | 1,228.2 | 1,244.5 | 1,228.2 | 1,232.7 | -0.9 | -0.1% | 9,680 |
| 2018/08/17 | 1,234.5 | 1,238.2 | 1,230 | 1,233.6 | -0.9 | -0.1% | 7,920 |
| 2018/08/16 | 1,256.4 | 1,256.4 | 1,231.8 | 1,234.5 | -28.2 | -2.2% | 22,660 |
| 2018/08/15 | 1,270.9 | 1,275.5 | 1,259.1 | 1,262.7 | -2.8 | -0.2% | 9,900 |
| 2018/08/14 | 1,258.2 | 1,266.4 | 1,242.7 | 1,265.5 | +18.2 | +1.5% | 12,320 |
| 2018/08/13 | 1,284.5 | 1,287.3 | 1,247.3 | 1,247.3 | -33.6 | -2.6% | 16,940 |
| 2018/08/10 | 1,293.6 | 1,294.5 | 1,275.5 | 1,280.9 | -5.5 | -0.4% | 16,280 |
| 2018/08/09 | 1,284.5 | 1,286.4 | 1,272.7 | 1,286.4 | +14.6 | +1.1% | 15,950 |
| 2018/08/08 | 1,259.1 | 1,285.5 | 1,254.5 | 1,271.8 | +9.1 | +0.7% | 20,020 |
| 2018/08/07 | 1,271.8 | 1,285.5 | 1,260 | 1,262.7 | -9.1 | -0.7% | 13,640 |
| 2018/08/06 | 1,300 | 1,300 | 1,270.9 | 1,271.8 | -11.8 | -0.9% | 17,930 |
| 2018/08/03 | 1,309.1 | 1,310 | 1,281.8 | 1,283.6 | -20.9 | -1.6% | 17,490 |
| 2018/08/02 | 1,317.3 | 1,317.3 | 1,304.5 | 1,304.5 | -2.8 | -0.2% | 11,330 |
| 2018/08/01 | 1,302.7 | 1,312.7 | 1,302.7 | 1,307.3 | -7.2 | -0.5% | 10,340 |
| 2018/07/31 | 1,328.2 | 1,338.2 | 1,302.7 | 1,314.5 | -22.8 | -1.7% | 22,220 |
| 2018/07/30 | 1,354.5 | 1,358.2 | 1,331.8 | 1,337.3 | -17.2 | -1.3% | 13,310 |
| 2018/07/27 | 1,334.5 | 1,361.8 | 1,333.6 | 1,354.5 | +10 | +0.7% | 14,410 |
| 2018/07/26 | 1,330.9 | 1,350.9 | 1,330.9 | 1,344.5 | +13.6 | +1% | 10,450 |
| 2018/07/25 | 1,321.8 | 1,340.9 | 1,321.8 | 1,330.9 | +22.7 | +1.7% | 8,140 |
| 2018/07/24 | 1,317.3 | 1,321.8 | 1,305.5 | 1,308.2 | +6.4 | +0.5% | 4,620 |
| 2018/07/23 | 1,299.1 | 1,311.8 | 1,299.1 | 1,301.8 | +10 | +0.8% | 7,480 |
| 2018/07/20 | 1,318.2 | 1,332.7 | 1,291.8 | 1,291.8 | -37.3 | -2.8% | 19,470 |
| 2018/07/19 | 1,352.7 | 1,359.1 | 1,328.2 | 1,329.1 | -23.6 | -1.7% | 8,910 |
1501～
1550
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
