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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 792.3 | 799.1 | 786.1 | 792.3 | -8.2 | -1% | 9,809 |
| 2015/09/04 | 810.1 | 817.6 | 795 | 800.5 | -9.6 | -1.2% | 13,323 |
| 2015/09/03 | 793.7 | 818.9 | 793.7 | 810.1 | +28 | +3.6% | 14,934 |
| 2015/09/02 | 774.5 | 819.6 | 774.5 | 782.1 | -53.9 | -6.4% | 62,078 |
| 2015/09/01 | 865.4 | 879 | 836 | 836 | -70.4 | -7.8% | 57,393 |
| 2015/08/31 | 905 | 910.5 | 894.7 | 906.4 | +9.6 | +1.1% | 6,149 |
| 2015/08/28 | 881.1 | 899.5 | 879.7 | 896.8 | +30.7 | +3.5% | 11,274 |
| 2015/08/27 | 875.6 | 889.3 | 862 | 866.1 | -30 | -3.3% | 22,108 |
| 2015/08/26 | 937.8 | 937.8 | 887.2 | 896.1 | +40.3 | +4.7% | 9,956 |
| 2015/08/25 | 819.6 | 901.6 | 786.1 | 855.8 | -33.5 | -3.8% | 25,036 |
| 2015/08/24 | 914.6 | 914.6 | 887.9 | 889.3 | -34.1 | -3.7% | 19,180 |
| 2015/08/21 | 966.5 | 966.5 | 922.8 | 923.4 | -47.2 | -4.9% | 24,158 |
| 2015/08/20 | 987 | 987 | 969.2 | 970.6 | +4.1 | +0.4% | 3,660 |
| 2015/08/19 | 981.5 | 987.6 | 965.8 | 966.5 | -19.1 | -1.9% | 8,053 |
| 2015/08/18 | 995.2 | 1,010.2 | 976.7 | 985.6 | -8.9 | -0.9% | 6,588 |
| 2015/08/17 | 994.5 | 995.8 | 981.5 | 994.5 | +5.5 | +0.6% | 5,856 |
| 2015/08/14 | 983.5 | 992.4 | 981.5 | 989 | +4.8 | +0.5% | 5,710 |
| 2015/08/13 | 991.1 | 991.1 | 978.1 | 984.2 | -15 | -1.5% | 6,442 |
| 2015/08/12 | 976.7 | 1,024.5 | 975.3 | 999.2 | +28 | +2.9% | 25,036 |
| 2015/08/11 | 969.9 | 976.7 | 964.4 | 971.2 | +2.7 | +0.3% | 13,470 |
| 2015/08/10 | 947.3 | 974 | 947.3 | 968.5 | +21.2 | +2.2% | 17,130 |
| 2015/08/07 | 943.2 | 949.4 | 941.2 | 947.3 | +2 | +0.2% | 9,956 |
| 2015/08/06 | 939.1 | 948.7 | 939.1 | 945.3 | +7.5 | +0.8% | 10,688 |
| 2015/08/05 | 942.6 | 948 | 937.8 | 937.8 | -4.8 | -0.5% | 13,763 |
| 2015/08/04 | 939.1 | 942.6 | 933.7 | 942.6 | +3.5 | +0.4% | 7,321 |
| 2015/08/03 | 938.5 | 940.5 | 933 | 939.1 | +6.1 | +0.7% | 5,417 |
| 2015/07/31 | 933.7 | 939.1 | 929.6 | 933 | -0.7 | -0.1% | 8,492 |
| 2015/07/30 | 939.8 | 939.8 | 932.3 | 933.7 | -4.1 | -0.4% | 4,685 |
| 2015/07/29 | 933 | 939.1 | 929.6 | 937.8 | +4.8 | +0.5% | 4,099 |
| 2015/07/28 | 928.9 | 940.5 | 928.9 | 933 | ±0 | ±0% | 4,246 |
| 2015/07/27 | 942.6 | 943.2 | 931.6 | 933 | -9.6 | -1% | 9,663 |
| 2015/07/24 | 942.6 | 948 | 939.1 | 942.6 | ±0 | ±0% | 7,174 |
| 2015/07/23 | 935 | 942.6 | 935 | 942.6 | +6.9 | +0.7% | 5,564 |
| 2015/07/22 | 940.5 | 940.5 | 929.6 | 935.7 | +2 | +0.2% | 7,467 |
| 2015/07/21 | 939.8 | 940.5 | 930.3 | 933.7 | +1.4 | +0.2% | 6,149 |
| 2015/07/17 | 935.7 | 935.7 | 928.9 | 932.3 | -7.5 | -0.8% | 9,370 |
| 2015/07/16 | 941.9 | 941.9 | 939.1 | 939.8 | -1.4 | -0.1% | 9,809 |
| 2015/07/15 | 940.5 | 941.9 | 932.3 | 941.2 | +1.4 | +0.1% | 11,713 |
| 2015/07/14 | 935.7 | 941.2 | 935.7 | 939.8 | +11.6 | +1.2% | 7,760 |
| 2015/07/13 | 925.5 | 933.7 | 925.5 | 928.2 | +2.7 | +0.3% | 3,953 |
| 2015/07/10 | 930.9 | 937.8 | 922.1 | 925.5 | -2 | -0.2% | 11,859 |
| 2015/07/09 | 939.1 | 942.6 | 915.2 | 927.5 | -15.1 | -1.6% | 16,544 |
| 2015/07/08 | 944.6 | 948.7 | 942.6 | 942.6 | -6.1 | -0.6% | 9,224 |
| 2015/07/07 | 948 | 953.5 | 946 | 948.7 | +6.1 | +0.6% | 5,271 |
| 2015/07/06 | 954.2 | 954.2 | 942.6 | 942.6 | -8.8 | -0.9% | 15,666 |
| 2015/07/03 | 962.4 | 962.4 | 947.3 | 951.4 | +1.3 | +0.1% | 7,028 |
| 2015/07/02 | 958.3 | 959 | 944.6 | 950.1 | -8.2 | -0.9% | 10,688 |
| 2015/07/01 | 954.9 | 961 | 946 | 958.3 | +3.4 | +0.4% | 10,249 |
| 2015/06/30 | 964.4 | 964.4 | 946 | 954.9 | +4.1 | +0.4% | 6,588 |
| 2015/06/29 | 953.5 | 965.8 | 946 | 950.8 | -5.4 | -0.6% | 15,227 |
2251～
2300
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
