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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,600 | 1,602 | 1,594 | 1,594 | -4 | -0.3% | 24,800 |
| 2025/01/07 | 1,598 | 1,612 | 1,597 | 1,598 | +1 | +0.1% | 26,100 |
| 2025/01/06 | 1,633 | 1,633 | 1,597 | 1,597 | -26 | -1.6% | 52,300 |
| 2024/12/30 | 1,637 | 1,642 | 1,623 | 1,623 | -15 | -0.9% | 24,900 |
| 2024/12/27 | 1,630 | 1,640 | 1,623 | 1,638 | +18 | +1.1% | 31,500 |
| 2024/12/26 | 1,612 | 1,620 | 1,604 | 1,620 | +10 | +0.6% | 24,800 |
| 2024/12/25 | 1,600 | 1,610 | 1,593 | 1,610 | +7 | +0.4% | 14,600 |
| 2024/12/24 | 1,595 | 1,605 | 1,590 | 1,603 | +13 | +0.8% | 21,600 |
| 2024/12/23 | 1,598 | 1,599 | 1,590 | 1,590 | -2 | -0.1% | 12,400 |
| 2024/12/20 | 1,604 | 1,604 | 1,592 | 1,592 | -11 | -0.7% | 14,700 |
| 2024/12/19 | 1,594 | 1,603 | 1,590 | 1,603 | +6 | +0.4% | 15,100 |
| 2024/12/18 | 1,604 | 1,606 | 1,590 | 1,597 | -7 | -0.4% | 24,800 |
| 2024/12/17 | 1,610 | 1,611 | 1,602 | 1,604 | -6 | -0.4% | 16,400 |
| 2024/12/16 | 1,613 | 1,617 | 1,606 | 1,610 | ±0 | ±0% | 20,800 |
| 2024/12/13 | 1,606 | 1,611 | 1,604 | 1,610 | -1 | -0.1% | 25,500 |
| 2024/12/12 | 1,617 | 1,619 | 1,609 | 1,611 | +3 | +0.2% | 18,200 |
| 2024/12/11 | 1,607 | 1,613 | 1,600 | 1,608 | +6 | +0.4% | 20,900 |
| 2024/12/10 | 1,617 | 1,617 | 1,601 | 1,602 | -15 | -0.9% | 26,200 |
| 2024/12/09 | 1,617 | 1,626 | 1,612 | 1,617 | +2 | +0.1% | 19,700 |
| 2024/12/06 | 1,612 | 1,620 | 1,610 | 1,615 | -2 | -0.1% | 10,100 |
| 2024/12/05 | 1,625 | 1,628 | 1,617 | 1,617 | -8 | -0.5% | 16,500 |
| 2024/12/04 | 1,634 | 1,634 | 1,620 | 1,625 | -10 | -0.6% | 14,000 |
| 2024/12/03 | 1,619 | 1,635 | 1,611 | 1,635 | +25 | +1.6% | 30,200 |
| 2024/12/02 | 1,624 | 1,626 | 1,608 | 1,610 | -12 | -0.7% | 17,500 |
| 2024/11/29 | 1,622 | 1,629 | 1,620 | 1,622 | ±0 | ±0% | 11,700 |
| 2024/11/28 | 1,612 | 1,622 | 1,607 | 1,622 | +22 | +1.4% | 13,700 |
| 2024/11/27 | 1,617 | 1,617 | 1,598 | 1,600 | -16 | -1% | 20,900 |
| 2024/11/26 | 1,619 | 1,624 | 1,613 | 1,616 | -3 | -0.2% | 12,300 |
| 2024/11/25 | 1,630 | 1,635 | 1,619 | 1,619 | +4 | +0.2% | 21,700 |
| 2024/11/22 | 1,630 | 1,635 | 1,615 | 1,615 | -15 | -0.9% | 19,100 |
| 2024/11/21 | 1,639 | 1,650 | 1,630 | 1,630 | -9 | -0.5% | 16,500 |
| 2024/11/20 | 1,635 | 1,644 | 1,632 | 1,639 | ±0 | ±0% | 8,200 |
| 2024/11/19 | 1,632 | 1,643 | 1,625 | 1,639 | +10 | +0.6% | 12,300 |
| 2024/11/18 | 1,623 | 1,645 | 1,621 | 1,629 | +6 | +0.4% | 11,800 |
| 2024/11/15 | 1,633 | 1,637 | 1,617 | 1,623 | -10 | -0.6% | 10,200 |
| 2024/11/14 | 1,580 | 1,640 | 1,580 | 1,633 | +58 | +3.7% | 33,500 |
| 2024/11/13 | 1,613 | 1,614 | 1,575 | 1,575 | -26 | -1.6% | 42,900 |
| 2024/11/12 | 1,625 | 1,630 | 1,601 | 1,601 | -21 | -1.3% | 21,500 |
| 2024/11/11 | 1,624 | 1,627 | 1,618 | 1,622 | ±0 | ±0% | 11,700 |
| 2024/11/08 | 1,632 | 1,634 | 1,621 | 1,622 | +6 | +0.4% | 11,700 |
| 2024/11/07 | 1,650 | 1,651 | 1,616 | 1,616 | -20 | -1.2% | 27,400 |
| 2024/11/06 | 1,640 | 1,655 | 1,636 | 1,636 | +6 | +0.4% | 14,700 |
| 2024/11/05 | 1,659 | 1,659 | 1,628 | 1,630 | -20 | -1.2% | 13,400 |
| 2024/11/01 | 1,640 | 1,654 | 1,630 | 1,650 | +8 | +0.5% | 12,800 |
| 2024/10/31 | 1,620 | 1,657 | 1,614 | 1,642 | +22 | +1.4% | 19,500 |
| 2024/10/30 | 1,634 | 1,638 | 1,616 | 1,620 | -8 | -0.5% | 48,700 |
| 2024/10/29 | 1,635 | 1,643 | 1,628 | 1,628 | -11 | -0.7% | 18,000 |
| 2024/10/28 | 1,629 | 1,641 | 1,629 | 1,639 | +10 | +0.6% | 10,300 |
| 2024/10/25 | 1,642 | 1,644 | 1,625 | 1,629 | -18 | -1.1% | 9,400 |
| 2024/10/24 | 1,637 | 1,650 | 1,632 | 1,647 | +15 | +0.9% | 13,500 |
151～
200
件表示中 / 5611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 | 139,600円 | +3.1% | +6.2% | 1.43% | 28.32倍 | 3.46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 |
| 北興化 | 163,200円 | +2.8% | +0.2% | 2.45% | 11.09倍 | 0.87倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| レック | 120,700円 | +5.6% | +16.5% | 1.66% | 18.71倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 東洋合成 | 515,000円 | +7.3% | -24.9% | 0.78% | 17.77倍 | 1.65倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ニチバン | 199,800円 | +4.1% | +15.6% | 2.00% | 20.34倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
