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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 973.3 | 976.7 | 961 | 972.6 | -0.7 | -0.1% | 13,177 |
| 2015/11/20 | 963 | 976.7 | 956.9 | 973.3 | +0.7 | +0.1% | 9,663 |
| 2015/11/19 | 955.5 | 1,003.3 | 955.5 | 972.6 | +25.3 | +2.7% | 24,743 |
| 2015/11/18 | 928.9 | 969.2 | 928.9 | 947.3 | +24.5 | +2.7% | 22,108 |
| 2015/11/17 | 933.7 | 935 | 895.4 | 922.8 | +9.6 | +1.1% | 15,812 |
| 2015/11/16 | 898.8 | 935.7 | 881.1 | 913.2 | +11.6 | +1.3% | 18,155 |
| 2015/11/13 | 878.4 | 901.6 | 878.4 | 901.6 | +21.2 | +2.4% | 12,738 |
| 2015/11/12 | 873.6 | 880.4 | 866.7 | 880.4 | +15.7 | +1.8% | 12,006 |
| 2015/11/11 | 840.8 | 872.9 | 840.8 | 864.7 | +23.9 | +2.8% | 8,492 |
| 2015/11/10 | 852.4 | 853.1 | 836.7 | 840.8 | -7.5 | -0.9% | 5,564 |
| 2015/11/09 | 831.9 | 849.7 | 831.9 | 848.3 | +16.4 | +2% | 11,566 |
| 2015/11/06 | 833.3 | 836 | 819.6 | 831.9 | -5.5 | -0.7% | 14,641 |
| 2015/11/05 | 846.9 | 846.9 | 837.4 | 837.4 | -2.7 | -0.3% | 12,298 |
| 2015/11/04 | 840.1 | 846.3 | 831.9 | 840.1 | +8.9 | +1.1% | 8,345 |
| 2015/11/02 | 840.1 | 840.1 | 830.5 | 831.2 | -6.2 | -0.7% | 6,442 |
| 2015/10/30 | 829.9 | 844.9 | 824.4 | 837.4 | -1.3 | -0.2% | 15,666 |
| 2015/10/29 | 840.1 | 842.8 | 817.6 | 838.7 | -2.8 | -0.3% | 40,995 |
| 2015/10/28 | 838.7 | 848.3 | 837.4 | 841.5 | +0.7 | +0.1% | 7,467 |
| 2015/10/27 | 837.4 | 844.9 | 837.4 | 840.8 | -2.7 | -0.3% | 4,246 |
| 2015/10/26 | 853.8 | 853.8 | 836.7 | 843.5 | -2.8 | -0.3% | 7,613 |
| 2015/10/23 | 851.7 | 853.1 | 819.6 | 846.3 | +11.7 | +1.4% | 12,884 |
| 2015/10/22 | 836 | 836 | 829.2 | 834.6 | -5.5 | -0.7% | 3,953 |
| 2015/10/21 | 831.2 | 840.1 | 823.7 | 840.1 | +8.9 | +1.1% | 6,296 |
| 2015/10/20 | 834 | 838.7 | 830.5 | 831.2 | -5.5 | -0.7% | 5,417 |
| 2015/10/19 | 849 | 849 | 834.6 | 836.7 | -10.9 | -1.3% | 5,710 |
| 2015/10/16 | 850.4 | 850.4 | 838.7 | 847.6 | +4.8 | +0.6% | 6,442 |
| 2015/10/15 | 837.4 | 852.4 | 835.3 | 842.8 | +1.3 | +0.2% | 7,321 |
| 2015/10/14 | 850.4 | 850.4 | 836 | 841.5 | -8.9 | -1% | 8,345 |
| 2015/10/13 | 852.4 | 857.2 | 842.2 | 850.4 | ±0 | ±0% | 9,809 |
| 2015/10/09 | 843.5 | 853.8 | 838.7 | 850.4 | ±0 | ±0% | 10,981 |
| 2015/10/08 | 853.8 | 862 | 840.8 | 850.4 | -9.5 | -1.1% | 12,738 |
| 2015/10/07 | 866.1 | 866.7 | 840.8 | 859.9 | -1.4 | -0.2% | 5,417 |
| 2015/10/06 | 868.8 | 868.8 | 849 | 861.3 | +13 | +1.5% | 6,149 |
| 2015/10/05 | 879.7 | 879.7 | 846.3 | 848.3 | +3.4 | +0.4% | 10,981 |
| 2015/10/02 | 833.3 | 846.9 | 827.8 | 844.9 | +12.3 | +1.5% | 6,003 |
| 2015/10/01 | 844.9 | 846.9 | 825.1 | 832.6 | +8.2 | +1% | 5,710 |
| 2015/09/30 | 846.9 | 846.9 | 820.3 | 824.4 | +13.7 | +1.7% | 4,539 |
| 2015/09/29 | 824.4 | 828.5 | 808.7 | 810.7 | -23.3 | -2.8% | 17,862 |
| 2015/09/28 | 852.4 | 866.1 | 833.3 | 834 | +22.6 | +2.8% | 6,735 |
| 2015/09/25 | 799.1 | 816.2 | 789.6 | 811.4 | +5.4 | +0.7% | 14,202 |
| 2015/09/24 | 821.7 | 821.7 | 803.2 | 806 | -27.3 | -3.3% | 10,395 |
| 2015/09/18 | 843.5 | 843.5 | 827.1 | 833.3 | -14.3 | -1.7% | 9,956 |
| 2015/09/17 | 840.1 | 847.6 | 840.1 | 847.6 | +9.5 | +1.1% | 2,782 |
| 2015/09/16 | 842.2 | 846.9 | 834.6 | 838.1 | ±0 | ±0% | 1,757 |
| 2015/09/15 | 838.1 | 845.6 | 833.3 | 838.1 | -1.3 | -0.2% | 4,832 |
| 2015/09/14 | 846.9 | 859.9 | 839.4 | 839.4 | +5.4 | +0.6% | 6,296 |
| 2015/09/11 | 815.5 | 846.9 | 815.5 | 834 | -8.2 | -1% | 19,765 |
| 2015/09/10 | 850.4 | 851 | 823.7 | 842.2 | +11.7 | +1.4% | 8,638 |
| 2015/09/09 | 801.9 | 832.6 | 800.5 | 830.5 | +41.6 | +5.3% | 12,006 |
| 2015/09/08 | 788.9 | 794.3 | 786.1 | 788.9 | -3.4 | -0.4% | 7,467 |
2201～
2250
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
