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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,049.1 | 1,083.9 | 1,047.7 | 1,081.2 | +32.1 | +3.1% | 14,055 |
| 2016/02/05 | 1,058 | 1,058.7 | 1,041.6 | 1,049.1 | +0.7 | +0.1% | 21,522 |
| 2016/02/04 | 1,053.9 | 1,062.1 | 1,044.3 | 1,048.4 | +2.7 | +0.3% | 21,083 |
| 2016/02/03 | 1,055.9 | 1,056.6 | 1,034.8 | 1,045.7 | -11.6 | -1.1% | 8,492 |
| 2016/02/02 | 1,045 | 1,058.7 | 1,041.6 | 1,057.3 | +16.4 | +1.6% | 22,694 |
| 2016/02/01 | 1,025.2 | 1,051.8 | 1,024.5 | 1,040.9 | +101.1 | +10.8% | 49,194 |
| 2016/01/29 | 933 | 941.2 | 909.8 | 939.8 | +27.3 | +3% | 12,445 |
| 2016/01/28 | 911.8 | 922.1 | 898.8 | 912.5 | +4.1 | +0.5% | 7,321 |
| 2016/01/27 | 922.1 | 922.1 | 891.3 | 908.4 | +17.1 | +1.9% | 5,124 |
| 2016/01/26 | 898.8 | 903.6 | 889.3 | 891.3 | -11.6 | -1.3% | 13,030 |
| 2016/01/25 | 924.8 | 983.5 | 884.5 | 902.9 | -21.2 | -2.3% | 23,865 |
| 2016/01/22 | 922.1 | 930.3 | 881.1 | 924.1 | +84 | +10% | 12,884 |
| 2016/01/21 | 909.1 | 917.3 | 833.3 | 840.1 | -80.6 | -8.8% | 13,470 |
| 2016/01/20 | 968.5 | 968.5 | 916.6 | 920.7 | -12.3 | -1.3% | 10,395 |
| 2016/01/19 | 922.1 | 955.5 | 922.1 | 933 | +11.6 | +1.3% | 6,735 |
| 2016/01/18 | 887.9 | 921.4 | 884.5 | 921.4 | -3.4 | -0.4% | 4,099 |
| 2016/01/15 | 905 | 968.5 | 905 | 924.8 | +42.3 | +4.8% | 9,517 |
| 2016/01/14 | 956.2 | 956.2 | 873.6 | 882.5 | -53.2 | -5.7% | 28,843 |
| 2016/01/13 | 925.5 | 976 | 920.7 | 935.7 | -10.3 | -1.1% | 16,252 |
| 2016/01/12 | 990.4 | 990.4 | 946 | 946 | -32.1 | -3.3% | 11,420 |
| 2016/01/08 | 983.5 | 997.2 | 972.6 | 978.1 | -19.8 | -2% | 11,127 |
| 2016/01/07 | 1,018.4 | 1,023.2 | 997.9 | 997.9 | -21.8 | -2.1% | 9,956 |
| 2016/01/06 | 1,010.2 | 1,021.8 | 1,009.5 | 1,019.7 | +9.5 | +0.9% | 7,028 |
| 2016/01/05 | 1,021.1 | 1,023.2 | 996.5 | 1,010.2 | -0.7 | -0.1% | 21,083 |
| 2016/01/04 | 1,016.3 | 1,027.9 | 1,005.4 | 1,010.9 | +13.7 | +1.4% | 14,202 |
| 2015/12/30 | 994.5 | 1,005.4 | 991.1 | 997.2 | +7.5 | +0.8% | 7,467 |
| 2015/12/29 | 993.8 | 993.8 | 977.4 | 989.7 | -2.7 | -0.3% | 3,953 |
| 2015/12/28 | 989.7 | 995.8 | 987.6 | 992.4 | +4.8 | +0.5% | 4,392 |
| 2015/12/25 | 989.7 | 992.4 | 980.1 | 987.6 | +9.5 | +1% | 6,881 |
| 2015/12/24 | 975.3 | 983.5 | 975.3 | 978.1 | +2.8 | +0.3% | 5,710 |
| 2015/12/22 | 986.3 | 995.2 | 963.7 | 975.3 | +16.3 | +1.7% | 11,274 |
| 2015/12/21 | 987 | 989 | 950.1 | 959 | -28 | -2.8% | 10,249 |
| 2015/12/18 | 982.9 | 999.9 | 973.3 | 987 | +6.2 | +0.6% | 11,859 |
| 2015/12/17 | 976.7 | 983.5 | 965.1 | 980.8 | +9.6 | +1% | 18,008 |
| 2015/12/16 | 969.2 | 976.7 | 965.1 | 971.2 | +39.6 | +4.3% | 11,859 |
| 2015/12/15 | 931.6 | 946.7 | 924.1 | 931.6 | -2.8 | -0.3% | 13,763 |
| 2015/12/14 | 914.6 | 940.5 | 903.6 | 934.4 | +16.4 | +1.8% | 13,763 |
| 2015/12/11 | 902.3 | 933.7 | 902.3 | 918 | -9.5 | -1% | 24,011 |
| 2015/12/10 | 967.1 | 973.3 | 922.8 | 927.5 | -39.6 | -4.1% | 25,768 |
| 2015/12/09 | 963.7 | 973.3 | 963.7 | 967.1 | ±0 | ±0% | 5,710 |
| 2015/12/08 | 966.5 | 976.7 | 966.5 | 967.1 | ±0 | ±0% | 7,906 |
| 2015/12/07 | 969.2 | 979.4 | 965.1 | 967.1 | +3.4 | +0.4% | 11,859 |
| 2015/12/04 | 963 | 974 | 952.8 | 963.7 | +0.7 | +0.1% | 16,544 |
| 2015/12/03 | 990.4 | 1,004.7 | 959 | 963 | -46.5 | -4.6% | 29,868 |
| 2015/12/02 | 1,058.7 | 1,058.7 | 1,002.7 | 1,009.5 | -30.7 | -3% | 36,895 |
| 2015/12/01 | 1,021.8 | 1,041.6 | 1,008.1 | 1,040.2 | +26.6 | +2.6% | 24,450 |
| 2015/11/30 | 988.3 | 1,015 | 976.7 | 1,013.6 | +38.3 | +3.9% | 17,276 |
| 2015/11/27 | 976.7 | 984.9 | 975.3 | 975.3 | +3.4 | +0.3% | 13,177 |
| 2015/11/26 | 963 | 976 | 963 | 971.9 | +14.3 | +1.5% | 9,956 |
| 2015/11/25 | 961.7 | 973.3 | 956.9 | 957.6 | -15 | -1.5% | 14,934 |
2151～
2200
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
