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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 851.2 | 860.3 | 845.2 | 851.2 | ±0 | ±0% | 7,853 |
| 2016/04/25 | 854.2 | 858.8 | 848.2 | 851.2 | -1.5 | -0.2% | 7,587 |
| 2016/04/22 | 853.5 | 861 | 849.7 | 852.7 | ±0 | ±0% | 7,054 |
| 2016/04/21 | 846.7 | 860.3 | 846 | 852.7 | +7.5 | +0.9% | 7,720 |
| 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 |
2251～
2300
件表示中 / 5586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 | 146,700円 | +3.1% | +6.2% | 1.36% | 29.76倍 | 3.63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 |
| 新日製薬 | 227,300円 | +4.9% | +10.2% | 2.29% | 15.50倍 | 2.27倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 関電化 | 86,100円 | +9.1% | +10.9% | 2.09% | 14.99倍 | 0.75倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日特塗 | 204,300円 | -4.6% | -24.0% | 5.38% | 11.11倍 | 0.77倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 274,900円 | +1.9% | +3.5% | 4.73% | 7.86倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
