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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,511.8 | 1,514.5 | 1,487.3 | 1,500.9 | -4.6 | -0.3% | 29,480 |
| 2018/05/07 | 1,500 | 1,507.3 | 1,471.8 | 1,505.5 | +1.9 | +0.1% | 31,570 |
| 2018/05/02 | 1,514.5 | 1,517.3 | 1,491.8 | 1,503.6 | -14.6 | -1% | 24,420 |
| 2018/05/01 | 1,533.6 | 1,533.6 | 1,513.6 | 1,518.2 | -10.9 | -0.7% | 9,680 |
| 2018/04/27 | 1,536.4 | 1,536.4 | 1,518.2 | 1,529.1 | +6.4 | +0.4% | 8,690 |
| 2018/04/26 | 1,518.2 | 1,527.3 | 1,516.4 | 1,522.7 | +2.7 | +0.2% | 20,680 |
| 2018/04/25 | 1,522.7 | 1,530.9 | 1,517.3 | 1,520 | +1.8 | +0.1% | 10,890 |
| 2018/04/24 | 1,520.9 | 1,526.4 | 1,512.7 | 1,518.2 | -5.4 | -0.4% | 8,250 |
| 2018/04/23 | 1,524.5 | 1,532.7 | 1,502.7 | 1,523.6 | -1.9 | -0.1% | 11,550 |
| 2018/04/20 | 1,510 | 1,536.4 | 1,510 | 1,525.5 | ±0 | ±0% | 15,070 |
| 2018/04/19 | 1,508.2 | 1,530.9 | 1,507.3 | 1,525.5 | +11 | +0.7% | 19,030 |
| 2018/04/18 | 1,518.2 | 1,525.5 | 1,506.4 | 1,514.5 | -15.5 | -1% | 21,230 |
| 2018/04/17 | 1,527.3 | 1,530.9 | 1,506.4 | 1,530 | ±0 | ±0% | 20,130 |
| 2018/04/16 | 1,537.3 | 1,546.4 | 1,528.2 | 1,530 | -10.9 | -0.7% | 14,190 |
| 2018/04/13 | 1,559.1 | 1,563.6 | 1,529.1 | 1,540.9 | -14.6 | -0.9% | 26,510 |
| 2018/04/12 | 1,545.5 | 1,571.8 | 1,545.5 | 1,555.5 | +17.3 | +1.1% | 23,760 |
| 2018/04/11 | 1,629.1 | 1,634.5 | 1,534.5 | 1,538.2 | -90 | -5.5% | 65,120 |
| 2018/04/10 | 1,609.1 | 1,667.3 | 1,609.1 | 1,628.2 | +22.7 | +1.4% | 46,640 |
| 2018/04/09 | 1,570 | 1,613.6 | 1,569.1 | 1,605.5 | +35.5 | +2.3% | 33,440 |
| 2018/04/06 | 1,550.9 | 1,580 | 1,547.3 | 1,570 | +10 | +0.6% | 19,690 |
| 2018/04/05 | 1,555.5 | 1,569.1 | 1,544.5 | 1,560 | +11.8 | +0.8% | 24,970 |
| 2018/04/04 | 1,563.6 | 1,563.6 | 1,530 | 1,548.2 | ±0 | ±0% | 26,620 |
| 2018/04/03 | 1,509.1 | 1,555.5 | 1,504.5 | 1,548.2 | +34.6 | +2.3% | 26,070 |
| 2018/04/02 | 1,519.1 | 1,526.4 | 1,500.9 | 1,513.6 | -5.5 | -0.4% | 19,470 |
| 2018/03/30 | 1,535.5 | 1,535.5 | 1,507.3 | 1,519.1 | -12.7 | -0.8% | 22,440 |
| 2018/03/29 | 1,526.4 | 1,531.8 | 1,503.6 | 1,531.8 | +19.1 | +1.3% | 23,540 |
| 2018/03/28 | 1,466.4 | 1,531.8 | 1,466.4 | 1,512.7 | -77.4 | -4.9% | 50,930 |
| 2018/03/27 | 1,586.8 | 1,590.1 | 1,571.1 | 1,590.1 | +24.8 | +1.6% | 54,329 |
| 2018/03/26 | 1,532.2 | 1,565.3 | 1,528.9 | 1,565.3 | +20.7 | +1.3% | 46,343 |
| 2018/03/23 | 1,555.4 | 1,574.4 | 1,531.4 | 1,544.6 | -27.3 | -1.7% | 43,318 |
| 2018/03/22 | 1,538 | 1,585.1 | 1,528.9 | 1,571.9 | +25.6 | +1.7% | 40,414 |
| 2018/03/20 | 1,557.9 | 1,557.9 | 1,532.2 | 1,546.3 | -13.2 | -0.8% | 33,396 |
| 2018/03/19 | 1,566.1 | 1,566.9 | 1,550.4 | 1,559.5 | -8.3 | -0.5% | 29,161 |
| 2018/03/16 | 1,571.1 | 1,571.1 | 1,557.9 | 1,567.8 | -3.3 | -0.2% | 30,492 |
| 2018/03/15 | 1,579.3 | 1,583.5 | 1,567.8 | 1,571.1 | -14 | -0.9% | 29,524 |
| 2018/03/14 | 1,593.4 | 1,600.8 | 1,576 | 1,585.1 | -20.7 | -1.3% | 30,008 |
| 2018/03/13 | 1,578.5 | 1,605.8 | 1,575.2 | 1,605.8 | +27.3 | +1.7% | 31,823 |
| 2018/03/12 | 1,588.4 | 1,595 | 1,571.1 | 1,578.5 | +5.8 | +0.4% | 22,022 |
| 2018/03/09 | 1,611.6 | 1,633.9 | 1,565.3 | 1,572.7 | -23.2 | -1.5% | 50,820 |
| 2018/03/08 | 1,618.2 | 1,618.2 | 1,576.9 | 1,595.9 | -11.5 | -0.7% | 27,588 |
| 2018/03/07 | 1,593.4 | 1,622.3 | 1,580.2 | 1,607.4 | +22.3 | +1.4% | 38,357 |
| 2018/03/06 | 1,578.5 | 1,610.7 | 1,573.6 | 1,585.1 | +18.2 | +1.2% | 33,880 |
| 2018/03/05 | 1,578.5 | 1,591.7 | 1,556.2 | 1,566.9 | -29.8 | -1.9% | 49,852 |
| 2018/03/02 | 1,581 | 1,604.1 | 1,573.6 | 1,596.7 | -11.6 | -0.7% | 36,663 |
| 2018/03/01 | 1,630.6 | 1,630.6 | 1,595.9 | 1,608.3 | -18.1 | -1.1% | 33,759 |
| 2018/02/28 | 1,650.4 | 1,668.6 | 1,626.4 | 1,626.4 | -24 | -1.5% | 52,877 |
| 2018/02/27 | 1,612.4 | 1,650.4 | 1,612.4 | 1,650.4 | +38.8 | +2.4% | 35,332 |
| 2018/02/26 | 1,586.8 | 1,615.7 | 1,567.8 | 1,611.6 | +33.9 | +2.1% | 35,453 |
| 2018/02/23 | 1,596.7 | 1,596.7 | 1,562.8 | 1,577.7 | -20.6 | -1.3% | 42,834 |
| 2018/02/22 | 1,619 | 1,619 | 1,586.8 | 1,598.3 | -22.4 | -1.4% | 25,652 |
1601～
1650
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
