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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,057.9 | 1,065.3 | 1,055.4 | 1,057.9 | -1.6 | -0.2% | 6,292 |
| 2017/09/21 | 1,057 | 1,064.5 | 1,057 | 1,059.5 | +2.5 | +0.2% | 10,648 |
| 2017/09/20 | 1,062 | 1,062 | 1,055.4 | 1,057 | -3.3 | -0.3% | 9,680 |
| 2017/09/19 | 1,056.2 | 1,060.3 | 1,055.4 | 1,060.3 | +4.9 | +0.5% | 13,794 |
| 2017/09/15 | 1,048.8 | 1,056.2 | 1,048.8 | 1,055.4 | -1.6 | -0.2% | 4,961 |
| 2017/09/14 | 1,050.4 | 1,057.9 | 1,047.1 | 1,057 | +3.3 | +0.3% | 11,132 |
| 2017/09/13 | 1,058.7 | 1,062.8 | 1,053.7 | 1,053.7 | -6.6 | -0.6% | 8,954 |
| 2017/09/12 | 1,065.3 | 1,066.1 | 1,060.3 | 1,060.3 | +2.4 | +0.2% | 8,954 |
| 2017/09/11 | 1,065.3 | 1,065.3 | 1,057 | 1,057.9 | +9.1 | +0.9% | 13,915 |
| 2017/09/08 | 1,065.3 | 1,065.3 | 1,048.8 | 1,048.8 | +0.9 | +0.1% | 22,385 |
| 2017/09/07 | 1,053.7 | 1,054.5 | 1,046.3 | 1,047.9 | -5 | -0.5% | 5,445 |
| 2017/09/06 | 1,047.9 | 1,061.2 | 1,046.3 | 1,052.9 | +5 | +0.5% | 7,502 |
| 2017/09/05 | 1,074.4 | 1,074.4 | 1,043 | 1,047.9 | -26.5 | -2.5% | 15,004 |
| 2017/09/04 | 1,074.4 | 1,074.4 | 1,066.1 | 1,074.4 | +3.3 | +0.3% | 17,303 |
| 2017/09/01 | 1,057.9 | 1,071.9 | 1,052.1 | 1,071.1 | +21.5 | +2% | 16,577 |
| 2017/08/31 | 1,032.2 | 1,052.9 | 1,028.9 | 1,049.6 | +19.8 | +1.9% | 21,054 |
| 2017/08/30 | 1,033.1 | 1,035.5 | 1,029.8 | 1,029.8 | +1.7 | +0.2% | 6,655 |
| 2017/08/29 | 1,036.4 | 1,036.4 | 1,026.4 | 1,028.1 | -8.3 | -0.8% | 5,082 |
| 2017/08/28 | 1,033.1 | 1,036.4 | 1,026.4 | 1,036.4 | +8.3 | +0.8% | 12,947 |
| 2017/08/25 | 1,013.2 | 1,028.1 | 1,013.2 | 1,028.1 | +6.6 | +0.6% | 9,196 |
| 2017/08/24 | 1,014 | 1,021.5 | 1,014 | 1,021.5 | +8.3 | +0.8% | 4,840 |
| 2017/08/23 | 1,019.8 | 1,023.1 | 1,012.4 | 1,013.2 | -5 | -0.5% | 8,712 |
| 2017/08/22 | 1,025.6 | 1,025.6 | 1,016.5 | 1,018.2 | -7.4 | -0.7% | 7,260 |
| 2017/08/21 | 1,025.6 | 1,026.4 | 1,019 | 1,025.6 | ±0 | ±0% | 7,260 |
| 2017/08/18 | 1,020.7 | 1,031.4 | 1,020.7 | 1,025.6 | -1.7 | -0.2% | 6,413 |
| 2017/08/17 | 1,034.7 | 1,034.7 | 1,019.8 | 1,027.3 | -0.8 | -0.1% | 8,954 |
| 2017/08/16 | 1,028.1 | 1,039.7 | 1,024.8 | 1,028.1 | -6.6 | -0.6% | 7,865 |
| 2017/08/15 | 1,024.8 | 1,039.7 | 1,024.8 | 1,034.7 | +11.6 | +1.1% | 6,776 |
| 2017/08/14 | 1,025.6 | 1,035.5 | 1,021.5 | 1,023.1 | -16.6 | -1.6% | 11,253 |
| 2017/08/10 | 1,025.6 | 1,039.7 | 1,023.1 | 1,039.7 | +14.1 | +1.4% | 10,164 |
| 2017/08/09 | 1,030.6 | 1,034.7 | 1,019.8 | 1,025.6 | -15.7 | -1.5% | 12,463 |
| 2017/08/08 | 1,037.2 | 1,043.8 | 1,035.5 | 1,041.3 | +4.1 | +0.4% | 9,559 |
| 2017/08/07 | 1,040.5 | 1,041.3 | 1,029.8 | 1,037.2 | ±0 | ±0% | 14,520 |
| 2017/08/04 | 1,038.8 | 1,038.8 | 1,028.1 | 1,037.2 | -0.8 | -0.1% | 9,196 |
| 2017/08/03 | 1,041.3 | 1,041.3 | 1,032.2 | 1,038 | -5.8 | -0.6% | 7,502 |
| 2017/08/02 | 1,047.1 | 1,047.1 | 1,029.8 | 1,043.8 | +5 | +0.5% | 9,438 |
| 2017/08/01 | 1,019.8 | 1,038.8 | 1,014.9 | 1,038.8 | +27.2 | +2.7% | 22,022 |
| 2017/07/31 | 1,019.8 | 1,021.5 | 1,009.9 | 1,011.6 | -8.2 | -0.8% | 10,890 |
| 2017/07/28 | 1,012.4 | 1,028.9 | 1,012.4 | 1,019.8 | -1.7 | -0.2% | 12,826 |
| 2017/07/27 | 1,010.7 | 1,028.9 | 1,010.7 | 1,021.5 | +5.8 | +0.6% | 10,527 |
| 2017/07/26 | 1,014.9 | 1,019 | 1,008.3 | 1,015.7 | +7.4 | +0.7% | 11,979 |
| 2017/07/25 | 1,006.6 | 1,011.6 | 1,006.6 | 1,008.3 | +5.8 | +0.6% | 9,801 |
| 2017/07/24 | 996.7 | 1,016.5 | 996.7 | 1,002.5 | +5.8 | +0.6% | 9,559 |
| 2017/07/21 | 992.6 | 1,000 | 992.6 | 996.7 | +4.1 | +0.4% | 8,470 |
| 2017/07/20 | 988.4 | 995.9 | 988.4 | 992.6 | +5 | +0.5% | 10,285 |
| 2017/07/19 | 995.9 | 997.5 | 984.3 | 987.6 | -5.8 | -0.6% | 35,090 |
| 2017/07/18 | 1,001.7 | 1,002.5 | 993.4 | 993.4 | -8.3 | -0.8% | 10,648 |
| 2017/07/14 | 1,000.8 | 1,005.8 | 999.2 | 1,001.7 | ±0 | ±0% | 6,050 |
| 2017/07/13 | 1,000 | 1,005 | 1,000 | 1,001.7 | +1.7 | +0.2% | 5,324 |
| 2017/07/12 | 1,005 | 1,005 | 996.7 | 1,000 | +0.8 | +0.1% | 10,648 |
1751～
1800
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
