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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 993.2 | 995.5 | 988 | 988.7 | +6 | +0.6% | 18,235 |
| 2017/02/14 | 991.7 | 995.5 | 982 | 982.7 | -9 | -0.9% | 33,408 |
| 2017/02/13 | 1,009 | 1,009 | 988.7 | 991.7 | -7.5 | -0.8% | 25,688 |
| 2017/02/10 | 1,007.5 | 1,017.3 | 994.7 | 999.2 | -7.6 | -0.8% | 45,653 |
| 2017/02/09 | 1,013.5 | 1,013.5 | 1,006.8 | 1,006.8 | -4.5 | -0.4% | 10,515 |
| 2017/02/08 | 1,007.5 | 1,013.5 | 1,007.5 | 1,011.3 | +2.3 | +0.2% | 10,382 |
| 2017/02/07 | 1,015.8 | 1,016.5 | 1,008.3 | 1,009 | -7.5 | -0.7% | 14,375 |
| 2017/02/06 | 1,022.5 | 1,022.5 | 1,015.8 | 1,016.5 | -0.8 | -0.1% | 17,303 |
| 2017/02/03 | 1,024 | 1,024.8 | 1,015.8 | 1,017.3 | -1.5 | -0.1% | 17,702 |
| 2017/02/02 | 1,016.5 | 1,027.8 | 1,016.5 | 1,018.8 | +3 | +0.3% | 15,839 |
| 2017/02/01 | 1,021.8 | 1,026.3 | 1,006 | 1,015.8 | -1.5 | -0.1% | 35,538 |
| 2017/01/31 | 1,027.8 | 1,027.8 | 1,010.5 | 1,017.3 | -9.7 | -0.9% | 14,774 |
| 2017/01/30 | 1,004.5 | 1,027.8 | 1,003.8 | 1,027 | +22.5 | +2.2% | 15,972 |
| 2017/01/27 | 999.2 | 1,006.8 | 999.2 | 1,004.5 | +7.5 | +0.8% | 12,778 |
| 2017/01/26 | 988 | 1,000 | 988 | 997 | +12.8 | +1.3% | 26,221 |
| 2017/01/25 | 983.5 | 984.2 | 982 | 984.2 | +12 | +1.2% | 7,587 |
| 2017/01/24 | 976.7 | 982.7 | 970.7 | 972.2 | -4.5 | -0.5% | 14,774 |
| 2017/01/23 | 985.7 | 985.7 | 976.7 | 976.7 | -9 | -0.9% | 12,645 |
| 2017/01/20 | 982 | 988 | 980.5 | 985.7 | +3.7 | +0.4% | 9,849 |
| 2017/01/19 | 980.5 | 983.5 | 972.2 | 982 | +6.8 | +0.7% | 11,979 |
| 2017/01/18 | 979.7 | 979.7 | 973 | 975.2 | -1.5 | -0.2% | 9,583 |
| 2017/01/17 | 980.5 | 981.2 | 975.2 | 976.7 | +1.5 | +0.2% | 10,515 |
| 2017/01/16 | 976.7 | 977.5 | 975.2 | 975.2 | -2.3 | -0.2% | 10,781 |
| 2017/01/13 | 979 | 983.5 | 976 | 977.5 | -2.2 | -0.2% | 18,368 |
| 2017/01/12 | 987.2 | 987.2 | 975.2 | 979.7 | ±0 | ±0% | 17,969 |
| 2017/01/11 | 985.7 | 989.5 | 973 | 979.7 | -0.8 | -0.1% | 31,545 |
| 2017/01/10 | 980.5 | 985.7 | 976.7 | 980.5 | +5.3 | +0.5% | 18,767 |
| 2017/01/06 | 973.7 | 980.5 | 967.7 | 975.2 | +1.5 | +0.2% | 27,019 |
| 2017/01/05 | 985.7 | 988.7 | 973 | 973.7 | -8.3 | -0.8% | 29,548 |
| 2017/01/04 | 962.4 | 983.5 | 962.4 | 982 | +20.3 | +2.1% | 26,753 |
| 2016/12/30 | 960.9 | 962.4 | 957.9 | 961.7 | +0.8 | +0.1% | 12,511 |
| 2016/12/29 | 966.2 | 969.2 | 957.9 | 960.9 | -3.8 | -0.4% | 18,368 |
| 2016/12/28 | 958.7 | 969.2 | 954.9 | 964.7 | +6 | +0.6% | 19,699 |
| 2016/12/27 | 965.4 | 965.4 | 954.2 | 958.7 | -7.5 | -0.8% | 18,900 |
| 2016/12/26 | 969.2 | 970.7 | 965.4 | 966.2 | -3 | -0.3% | 16,771 |
| 2016/12/22 | 965.4 | 969.9 | 959.4 | 969.2 | +3.8 | +0.4% | 19,033 |
| 2016/12/21 | 969.2 | 970.7 | 963.2 | 965.4 | -3.8 | -0.4% | 14,641 |
| 2016/12/20 | 968.4 | 973 | 959.4 | 969.2 | +3 | +0.3% | 25,156 |
| 2016/12/19 | 967.7 | 969.2 | 962.4 | 966.2 | +1.5 | +0.2% | 19,033 |
| 2016/12/16 | 976.7 | 976.7 | 958.7 | 964.7 | -0.7 | -0.1% | 28,084 |
| 2016/12/15 | 959.4 | 965.4 | 950.4 | 965.4 | +7.5 | +0.8% | 21,163 |
| 2016/12/14 | 966.9 | 966.9 | 954.2 | 957.9 | -3.8 | -0.4% | 14,641 |
| 2016/12/13 | 960.2 | 985.7 | 956.4 | 961.7 | +1.5 | +0.2% | 32,077 |
| 2016/12/12 | 953.4 | 964.7 | 949.7 | 960.2 | +10.5 | +1.1% | 17,969 |
| 2016/12/09 | 924.1 | 949.7 | 924.1 | 949.7 | +21.1 | +2.3% | 15,839 |
| 2016/12/08 | 939.1 | 948.2 | 924.1 | 928.6 | -8.3 | -0.9% | 28,350 |
| 2016/12/07 | 945.9 | 945.9 | 934.6 | 936.9 | -5.2 | -0.6% | 17,170 |
| 2016/12/06 | 940.6 | 945.2 | 936.9 | 942.1 | +1.5 | +0.2% | 16,638 |
| 2016/12/05 | 942.9 | 955.7 | 940.6 | 940.6 | -13.6 | -1.4% | 19,832 |
| 2016/12/02 | 940.6 | 957.9 | 940.6 | 954.2 | +6.8 | +0.7% | 13,044 |
1901～
1950
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
