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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 852.7 | 853.5 | 844.5 | 845.2 | -7.5 | -0.9% | 8,119 |
| 2016/04/19 | 858 | 858.8 | 852.7 | 852.7 | +6.7 | +0.8% | 2,928 |
| 2016/04/18 | 840.7 | 855.7 | 826.4 | 846 | -6 | -0.7% | 11,314 |
| 2016/04/15 | 849 | 858 | 838.5 | 852 | -1.5 | -0.2% | 4,392 |
| 2016/04/14 | 849.7 | 858.8 | 845.2 | 853.5 | +12.8 | +1.5% | 9,983 |
| 2016/04/13 | 831 | 848.2 | 831 | 840.7 | +13.5 | +1.6% | 11,314 |
| 2016/04/12 | 831.7 | 838.5 | 821.2 | 827.2 | -2.3 | -0.3% | 7,454 |
| 2016/04/11 | 841.5 | 841.5 | 818.9 | 829.5 | -5.2 | -0.6% | 9,184 |
| 2016/04/08 | 826.4 | 847.5 | 810.7 | 834.7 | +0.7 | +0.1% | 20,231 |
| 2016/04/07 | 822.7 | 844.5 | 822.7 | 834 | +1.5 | +0.2% | 9,983 |
| 2016/04/06 | 829.5 | 834.7 | 799.4 | 832.5 | -2.2 | -0.3% | 21,296 |
| 2016/04/05 | 875.3 | 875.3 | 834.7 | 834.7 | -47.3 | -5.4% | 25,688 |
| 2016/04/04 | 857.3 | 882.8 | 857.3 | 882 | +24.7 | +2.9% | 10,515 |
| 2016/04/01 | 888.8 | 888.8 | 852 | 857.3 | -31.5 | -3.5% | 26,753 |
| 2016/03/31 | 885 | 894.8 | 877.5 | 888.8 | +1.5 | +0.2% | 20,897 |
| 2016/03/30 | 878.3 | 894.1 | 877.5 | 887.3 | +9 | +1% | 14,774 |
| 2016/03/29 | 867 | 879 | 861.8 | 878.3 | -40.4 | -4.4% | 32,210 |
| 2016/03/28 | 915.9 | 920 | 915.9 | 918.7 | +0.7 | +0.1% | 52,415 |
| 2016/03/25 | 918.7 | 922.1 | 915.2 | 918 | -2 | -0.2% | 28,111 |
| 2016/03/24 | 919.3 | 923.4 | 915.2 | 920 | ±0 | ±0% | 32,942 |
| 2016/03/23 | 909.1 | 920 | 909.1 | 920 | +10.9 | +1.2% | 21,229 |
| 2016/03/22 | 902.3 | 909.1 | 902.3 | 909.1 | +10.9 | +1.2% | 27,818 |
| 2016/03/18 | 902.3 | 903.6 | 896.1 | 898.2 | -8.2 | -0.9% | 22,254 |
| 2016/03/17 | 908.4 | 909.1 | 902.3 | 906.4 | +1.4 | +0.2% | 37,335 |
| 2016/03/16 | 898.2 | 907 | 897.5 | 905 | +5.5 | +0.6% | 30,307 |
| 2016/03/15 | 895.4 | 900.2 | 895.4 | 899.5 | +4.1 | +0.5% | 35,578 |
| 2016/03/14 | 896.1 | 898.2 | 894.1 | 895.4 | -0.7 | -0.1% | 34,553 |
| 2016/03/11 | 894.7 | 896.8 | 893.4 | 896.1 | +0.7 | +0.1% | 32,357 |
| 2016/03/10 | 894.7 | 896.1 | 893.4 | 895.4 | +0.7 | +0.1% | 26,061 |
| 2016/03/09 | 892.7 | 894.7 | 888.6 | 894.7 | +1.3 | +0.1% | 15,227 |
| 2016/03/08 | 894.1 | 894.7 | 889.3 | 893.4 | ±0 | ±0% | 28,696 |
| 2016/03/07 | 892 | 894.1 | 888.6 | 893.4 | +2.1 | +0.2% | 26,939 |
| 2016/03/04 | 887.9 | 891.3 | 883.1 | 891.3 | +4.7 | +0.5% | 34,699 |
| 2016/03/03 | 878.4 | 888.6 | 878.4 | 886.6 | +5.5 | +0.6% | 25,915 |
| 2016/03/02 | 881.8 | 885.9 | 878.4 | 881.1 | +5.5 | +0.6% | 32,064 |
| 2016/03/01 | 877 | 877.7 | 869.5 | 875.6 | -0.7 | -0.1% | 35,578 |
| 2016/02/29 | 883.8 | 892 | 875.6 | 876.3 | +0.7 | +0.1% | 61,785 |
| 2016/02/26 | 883.1 | 887.2 | 874.9 | 875.6 | -42.4 | -4.6% | 144,360 |
| 2016/02/25 | 922.1 | 932.3 | 909.1 | 918 | -5.4 | -0.6% | 14,348 |
| 2016/02/24 | 943.9 | 956.2 | 911.1 | 923.4 | -20.5 | -2.2% | 16,398 |
| 2016/02/23 | 976.7 | 976.7 | 942.6 | 943.9 | -28 | -2.9% | 11,127 |
| 2016/02/22 | 974.7 | 990.4 | 969.9 | 971.9 | -8.9 | -0.9% | 11,420 |
| 2016/02/19 | 991.7 | 991.7 | 980.1 | 980.8 | -25.3 | -2.5% | 12,445 |
| 2016/02/18 | 1,031.4 | 1,045 | 1,006.1 | 1,006.1 | -22.5 | -2.2% | 12,884 |
| 2016/02/17 | 1,030.7 | 1,031.4 | 1,014.3 | 1,028.6 | +13 | +1.3% | 4,539 |
| 2016/02/16 | 988.3 | 1,037.5 | 988.3 | 1,015.6 | +15 | +1.5% | 14,202 |
| 2016/02/15 | 1,019.7 | 1,019.7 | 980.1 | 1,000.6 | +21.8 | +2.2% | 10,249 |
| 2016/02/12 | 990.4 | 1,010.9 | 978.1 | 978.8 | -40.9 | -4% | 20,497 |
| 2016/02/10 | 1,040.2 | 1,058.7 | 1,015.6 | 1,019.7 | -17.8 | -1.7% | 17,423 |
| 2016/02/09 | 1,065.5 | 1,065.5 | 1,032.7 | 1,037.5 | -43.7 | -4% | 14,348 |
2101～
2150
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
