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 |
|---|---|---|---|---|---|---|---|
| 2016/02/15 | 1,019.7 | 1,019.7 | 980.1 | 1,000.6 | +21.8 | +2.2% | 10,249 |
| 2016/02/12 | 990.4 | 1,010.9 | 978.1 | 978.8 | -40.9 | -4% | 20,497 |
| 2016/02/10 | 1,040.2 | 1,058.7 | 1,015.6 | 1,019.7 | -17.8 | -1.7% | 17,423 |
| 2016/02/09 | 1,065.5 | 1,065.5 | 1,032.7 | 1,037.5 | -43.7 | -4% | 14,348 |
| 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 |
2301～
2350
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
