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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 966.5 | 967.8 | 956.2 | 956.2 | -10.3 | -1.1% | 7,906 |
| 2015/06/25 | 965.1 | 973.3 | 959.6 | 966.5 | -3.4 | -0.4% | 8,492 |
| 2015/06/24 | 969.9 | 969.9 | 965.1 | 969.9 | ±0 | ±0% | 12,006 |
| 2015/06/23 | 952.8 | 969.9 | 952.8 | 969.9 | +7.5 | +0.8% | 7,613 |
| 2015/06/22 | 958.3 | 966.5 | 952.8 | 962.4 | +4.1 | +0.4% | 4,832 |
| 2015/06/19 | 952.8 | 962.4 | 952.8 | 958.3 | +5.5 | +0.6% | 3,660 |
| 2015/06/18 | 956.2 | 960.3 | 952.8 | 952.8 | -5.5 | -0.6% | 7,613 |
| 2015/06/17 | 971.9 | 971.9 | 957.6 | 958.3 | -7.5 | -0.8% | 8,785 |
| 2015/06/16 | 971.2 | 971.2 | 961.7 | 965.8 | -5.4 | -0.6% | 9,663 |
| 2015/06/15 | 972.6 | 973.3 | 965.1 | 971.2 | +8.8 | +0.9% | 6,735 |
| 2015/06/12 | 967.1 | 967.1 | 956.2 | 962.4 | +2.1 | +0.2% | 22,547 |
| 2015/06/11 | 956.2 | 968.5 | 952.8 | 960.3 | +4.1 | +0.4% | 6,003 |
| 2015/06/10 | 959.6 | 961 | 956.2 | 956.2 | -3.4 | -0.4% | 8,345 |
| 2015/06/09 | 967.1 | 967.1 | 959.6 | 959.6 | -3.4 | -0.4% | 6,735 |
| 2015/06/08 | 963.7 | 967.8 | 959 | 963 | ±0 | ±0% | 5,124 |
| 2015/06/05 | 968.5 | 976 | 963 | 963 | -4.1 | -0.4% | 10,102 |
| 2015/06/04 | 961.7 | 969.9 | 959.6 | 967.1 | +5.4 | +0.6% | 5,856 |
| 2015/06/03 | 963 | 963 | 959 | 961.7 | +0.7 | +0.1% | 6,003 |
| 2015/06/02 | 958.3 | 962.4 | 958.3 | 961 | -0.7 | -0.1% | 6,149 |
| 2015/06/01 | 965.8 | 965.8 | 957.6 | 961.7 | -9.5 | -1% | 5,271 |
| 2015/05/29 | 976 | 976 | 964.4 | 971.2 | +7.5 | +0.8% | 4,099 |
| 2015/05/28 | 962.4 | 969.2 | 957.6 | 963.7 | +1.3 | +0.1% | 4,099 |
| 2015/05/27 | 974 | 974 | 961 | 962.4 | -3.4 | -0.4% | 3,660 |
| 2015/05/26 | 968.5 | 969.2 | 963 | 965.8 | -2.7 | -0.3% | 4,978 |
| 2015/05/25 | 966.5 | 972.6 | 961 | 968.5 | +0.7 | +0.1% | 10,102 |
| 2015/05/22 | 982.9 | 982.9 | 966.5 | 967.8 | -7.5 | -0.8% | 6,149 |
| 2015/05/21 | 959.6 | 989.7 | 959.6 | 975.3 | +16.3 | +1.7% | 14,641 |
| 2015/05/20 | 955.5 | 962.4 | 952.8 | 959 | +3.5 | +0.4% | 12,591 |
| 2015/05/19 | 955.5 | 964.4 | 951.4 | 955.5 | -0.7 | -0.1% | 21,669 |
| 2015/05/18 | 958.3 | 962.4 | 951.4 | 956.2 | -2.1 | -0.2% | 10,834 |
| 2015/05/15 | 956.2 | 962.4 | 952.8 | 958.3 | +13.7 | +1.5% | 5,124 |
| 2015/05/14 | 942.6 | 966.5 | 942.6 | 944.6 | -6.2 | -0.7% | 14,495 |
| 2015/05/13 | 956.2 | 956.2 | 948.7 | 950.8 | ±0 | ±0% | 6,296 |
| 2015/05/12 | 952.1 | 955.5 | 939.1 | 950.8 | -1.3 | -0.1% | 14,202 |
| 2015/05/11 | 967.8 | 967.8 | 922.8 | 952.1 | -36.9 | -3.7% | 25,329 |
| 2015/05/08 | 969.9 | 1,017.7 | 957.6 | 989 | +19.1 | +2% | 10,834 |
| 2015/05/07 | 1,031.4 | 1,031.4 | 969.9 | 969.9 | -61.5 | -6% | 28,843 |
| 2015/05/01 | 1,045.7 | 1,045.7 | 1,027.9 | 1,031.4 | -14.3 | -1.4% | 7,760 |
| 2015/04/30 | 1,064.1 | 1,064.1 | 1,041.6 | 1,045.7 | -19.1 | -1.8% | 11,566 |
| 2015/04/28 | 1,051.2 | 1,064.8 | 1,045 | 1,064.8 | +13.6 | +1.3% | 12,445 |
| 2015/04/27 | 1,058 | 1,058 | 1,044.3 | 1,051.2 | +2.8 | +0.3% | 5,124 |
| 2015/04/24 | 1,058.7 | 1,062.1 | 1,045.7 | 1,048.4 | -11 | -1% | 11,566 |
| 2015/04/23 | 1,061.4 | 1,061.4 | 1,058 | 1,059.4 | -2 | -0.2% | 2,928 |
| 2015/04/22 | 1,058.7 | 1,061.4 | 1,057.3 | 1,061.4 | +2.7 | +0.3% | 4,246 |
| 2015/04/21 | 1,055.9 | 1,058.7 | 1,055.3 | 1,058.7 | -4.1 | -0.4% | 4,978 |
| 2015/04/20 | 1,072.3 | 1,072.3 | 1,053.9 | 1,062.8 | -2.7 | -0.3% | 3,221 |
| 2015/04/17 | 1,051.8 | 1,076.4 | 1,051.8 | 1,065.5 | +3.4 | +0.3% | 8,785 |
| 2015/04/16 | 1,063.5 | 1,063.5 | 1,048.4 | 1,062.1 | -10.9 | -1% | 5,271 |
| 2015/04/15 | 1,079.2 | 1,081.9 | 1,062.8 | 1,073 | -9.6 | -0.9% | 6,442 |
| 2015/04/14 | 1,086 | 1,086 | 1,079.8 | 1,082.6 | +8.2 | +0.8% | 1,757 |
2301～
2350
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
