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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,599.2 | 1,643 | 1,584.3 | 1,620.7 | +22.4 | +1.4% | 52,756 |
| 2018/02/20 | 1,561.2 | 1,603.3 | 1,556.2 | 1,598.3 | +42.1 | +2.7% | 36,784 |
| 2018/02/19 | 1,510.7 | 1,558.7 | 1,509.9 | 1,556.2 | +50.4 | +3.3% | 29,887 |
| 2018/02/16 | 1,524.8 | 1,540.5 | 1,504.1 | 1,505.8 | -20.6 | -1.3% | 34,243 |
| 2018/02/15 | 1,488.4 | 1,543.8 | 1,488.4 | 1,526.4 | +28.1 | +1.9% | 36,663 |
| 2018/02/14 | 1,532.2 | 1,543.8 | 1,483.5 | 1,498.3 | -31.5 | -2.1% | 27,467 |
| 2018/02/13 | 1,566.1 | 1,566.9 | 1,528.9 | 1,529.8 | -3.3 | -0.2% | 37,873 |
| 2018/02/09 | 1,487.6 | 1,540.5 | 1,458.7 | 1,533.1 | -31.4 | -2% | 52,272 |
| 2018/02/08 | 1,558.7 | 1,573.6 | 1,558.7 | 1,564.5 | +14.9 | +1% | 34,727 |
| 2018/02/07 | 1,609.1 | 1,627.3 | 1,548.8 | 1,549.6 | +19.8 | +1.3% | 72,963 |
| 2018/02/06 | 1,487.6 | 1,542.1 | 1,405 | 1,529.8 | -119.8 | -7.3% | 157,421 |
| 2018/02/05 | 1,638 | 1,652.9 | 1,628.9 | 1,649.6 | -29.7 | -1.8% | 57,596 |
| 2018/02/02 | 1,692.6 | 1,706.6 | 1,647.1 | 1,679.3 | -16.6 | -1% | 75,383 |
| 2018/02/01 | 1,619.8 | 1,733.1 | 1,565.3 | 1,695.9 | +205 | +13.8% | 284,834 |
| 2018/01/31 | 1,541.3 | 1,545.5 | 1,488.4 | 1,490.9 | -68.6 | -4.4% | 62,073 |
| 2018/01/30 | 1,595 | 1,621.5 | 1,540.5 | 1,559.5 | -19 | -1.2% | 77,803 |
| 2018/01/29 | 1,551.2 | 1,578.5 | 1,546.3 | 1,578.5 | +54.5 | +3.6% | 37,873 |
| 2018/01/26 | 1,552.9 | 1,576 | 1,521.5 | 1,524 | -4.1 | -0.3% | 65,824 |
| 2018/01/25 | 1,481 | 1,529.8 | 1,481 | 1,528.1 | +47.1 | +3.2% | 38,115 |
| 2018/01/24 | 1,452.9 | 1,494.2 | 1,452.9 | 1,481 | +32.2 | +2.2% | 50,215 |
| 2018/01/23 | 1,441.3 | 1,450.4 | 1,435.5 | 1,448.8 | +23.2 | +1.6% | 21,780 |
| 2018/01/22 | 1,426.4 | 1,435.5 | 1,414 | 1,425.6 | +11.6 | +0.8% | 29,040 |
| 2018/01/19 | 1,416.5 | 1,420.7 | 1,410.7 | 1,414 | -1.7 | -0.1% | 28,193 |
| 2018/01/18 | 1,461.2 | 1,461.2 | 1,414 | 1,415.7 | -33.1 | -2.3% | 62,920 |
| 2018/01/17 | 1,446.3 | 1,462 | 1,443 | 1,448.8 | +2.5 | +0.2% | 31,702 |
| 2018/01/16 | 1,433.9 | 1,452.9 | 1,431.4 | 1,446.3 | +19 | +1.3% | 41,261 |
| 2018/01/15 | 1,425.6 | 1,438 | 1,423.1 | 1,427.3 | +1.7 | +0.1% | 36,905 |
| 2018/01/12 | 1,421.5 | 1,436.4 | 1,410.7 | 1,425.6 | +4.1 | +0.3% | 38,599 |
| 2018/01/11 | 1,397.5 | 1,421.5 | 1,395 | 1,421.5 | +28.9 | +2.1% | 35,574 |
| 2018/01/10 | 1,387.6 | 1,413.2 | 1,381 | 1,392.6 | +4.2 | +0.3% | 44,165 |
| 2018/01/09 | 1,364.5 | 1,390.1 | 1,357 | 1,388.4 | +23.9 | +1.8% | 39,446 |
| 2018/01/05 | 1,365.3 | 1,365.3 | 1,350.4 | 1,364.5 | -0.8 | -0.1% | 27,104 |
| 2018/01/04 | 1,340.5 | 1,365.3 | 1,338 | 1,365.3 | +27.3 | +2% | 40,777 |
| 2017/12/29 | 1,338 | 1,346.3 | 1,334.7 | 1,338 | +2.5 | +0.2% | 23,111 |
| 2017/12/28 | 1,352.1 | 1,352.1 | 1,333.9 | 1,335.5 | -23.2 | -1.7% | 34,364 |
| 2017/12/27 | 1,335.5 | 1,360.3 | 1,332.2 | 1,358.7 | +26.5 | +2% | 20,086 |
| 2017/12/26 | 1,332.2 | 1,361.2 | 1,331.4 | 1,332.2 | +1.6 | +0.1% | 25,531 |
| 2017/12/25 | 1,330.6 | 1,350.4 | 1,325.6 | 1,330.6 | ±0 | ±0% | 21,780 |
| 2017/12/22 | 1,328.9 | 1,339.7 | 1,314 | 1,330.6 | +3.3 | +0.2% | 23,474 |
| 2017/12/21 | 1,326.4 | 1,332.2 | 1,321.5 | 1,327.3 | -1.6 | -0.1% | 19,602 |
| 2017/12/20 | 1,314 | 1,338 | 1,314 | 1,328.9 | +10.7 | +0.8% | 24,684 |
| 2017/12/19 | 1,328.1 | 1,328.1 | 1,315.7 | 1,318.2 | +2.5 | +0.2% | 29,645 |
| 2017/12/18 | 1,346.3 | 1,364.5 | 1,309.1 | 1,315.7 | -19 | -1.4% | 57,112 |
| 2017/12/15 | 1,352.1 | 1,366.1 | 1,323.1 | 1,334.7 | -22.3 | -1.6% | 65,582 |
| 2017/12/14 | 1,362.8 | 1,362.8 | 1,330.6 | 1,357 | +3.3 | +0.2% | 47,311 |
| 2017/12/13 | 1,291.7 | 1,363.6 | 1,290.9 | 1,353.7 | +66.1 | +5.1% | 93,896 |
| 2017/12/12 | 1,277.7 | 1,298.3 | 1,261.2 | 1,287.6 | +11.6 | +0.9% | 39,809 |
| 2017/12/11 | 1,267.8 | 1,277.7 | 1,259.5 | 1,276 | +20.6 | +1.6% | 17,303 |
| 2017/12/08 | 1,252.9 | 1,285.1 | 1,252.9 | 1,255.4 | -24.8 | -1.9% | 48,884 |
| 2017/12/07 | 1,262 | 1,290.9 | 1,260.3 | 1,280.2 | +28.1 | +2.2% | 22,264 |
1651～
1700
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
