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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,089.4 | 1,089.4 | 1,058 | 1,074.4 | -23.9 | -2.2% | 9,663 |
| 2015/04/10 | 1,114.7 | 1,114.7 | 1,075.1 | 1,098.3 | +10.9 | +1% | 15,959 |
| 2015/04/09 | 1,088 | 1,092.1 | 1,086 | 1,087.4 | +2.1 | +0.2% | 4,539 |
| 2015/04/08 | 1,094.9 | 1,101 | 1,081.2 | 1,085.3 | +4.1 | +0.4% | 5,710 |
| 2015/04/07 | 1,072.3 | 1,092.8 | 1,072.3 | 1,081.2 | -2.7 | -0.2% | 7,467 |
| 2015/04/06 | 1,077.1 | 1,114 | 1,068.9 | 1,083.9 | -20.5 | -1.9% | 15,080 |
| 2015/04/03 | 1,114 | 1,114 | 1,094.9 | 1,104.4 | +10.9 | +1% | 5,417 |
| 2015/04/02 | 1,067.6 | 1,100.3 | 1,060 | 1,093.5 | +16.4 | +1.5% | 12,006 |
| 2015/04/01 | 1,082.6 | 1,083.9 | 1,059.4 | 1,077.1 | -10.3 | -0.9% | 11,713 |
| 2015/03/31 | 1,086.7 | 1,105.8 | 1,082.6 | 1,087.4 | -4.1 | -0.4% | 8,199 |
| 2015/03/30 | 1,079.8 | 1,105.8 | 1,079.8 | 1,091.5 | +11.7 | +1.1% | 10,395 |
| 2015/03/27 | 1,099.7 | 1,126.3 | 1,070.3 | 1,079.8 | -57.4 | -5% | 26,793 |
| 2015/03/26 | 1,138.9 | 1,145.8 | 1,132.7 | 1,137.2 | -2.3 | -0.2% | 30,043 |
| 2015/03/25 | 1,137.8 | 1,141.2 | 1,134.9 | 1,139.5 | +1.7 | +0.1% | 13,880 |
| 2015/03/24 | 1,138.9 | 1,141.2 | 1,137.8 | 1,137.8 | -4 | -0.4% | 11,244 |
| 2015/03/23 | 1,142.9 | 1,145.2 | 1,141.2 | 1,141.8 | -5.7 | -0.5% | 7,028 |
| 2015/03/20 | 1,139.5 | 1,149.7 | 1,137.8 | 1,147.5 | +8 | +0.7% | 13,704 |
| 2015/03/19 | 1,146.9 | 1,146.9 | 1,137.8 | 1,139.5 | -7.4 | -0.6% | 12,474 |
| 2015/03/18 | 1,144 | 1,150.9 | 1,141.2 | 1,146.9 | +4.6 | +0.4% | 13,704 |
| 2015/03/17 | 1,140.1 | 1,151.4 | 1,137.2 | 1,142.3 | +2.2 | +0.2% | 14,231 |
| 2015/03/16 | 1,138.4 | 1,141.2 | 1,133.8 | 1,140.1 | -3.4 | -0.3% | 15,285 |
| 2015/03/13 | 1,138.4 | 1,155.4 | 1,135.5 | 1,143.5 | +5.1 | +0.4% | 36,895 |
| 2015/03/12 | 1,136.1 | 1,138.4 | 1,133.2 | 1,138.4 | +7.4 | +0.7% | 26,002 |
| 2015/03/11 | 1,123 | 1,135.5 | 1,122.4 | 1,131 | -5.1 | -0.4% | 4,217 |
| 2015/03/10 | 1,137.2 | 1,137.8 | 1,132.7 | 1,136.1 | +1.2 | +0.1% | 7,730 |
| 2015/03/09 | 1,132.7 | 1,138.4 | 1,128.1 | 1,134.9 | +5.1 | +0.5% | 5,095 |
| 2015/03/06 | 1,118.4 | 1,131.5 | 1,118.4 | 1,129.8 | +13.1 | +1.2% | 5,095 |
| 2015/03/05 | 1,113.9 | 1,137.8 | 1,113.9 | 1,116.7 | -25.6 | -2.2% | 33,909 |
| 2015/03/04 | 1,146.9 | 1,149.2 | 1,127.5 | 1,142.3 | +1.7 | +0.1% | 13,353 |
| 2015/03/03 | 1,140.1 | 1,146.9 | 1,138.9 | 1,140.6 | +0.5 | ±0% | 5,798 |
| 2015/03/02 | 1,145.2 | 1,148.6 | 1,138.9 | 1,140.1 | -6.8 | -0.6% | 12,474 |
| 2015/02/27 | 1,141.8 | 1,160 | 1,141.8 | 1,146.9 | +8.5 | +0.7% | 8,082 |
| 2015/02/26 | 1,131.5 | 1,138.4 | 1,120.1 | 1,138.4 | +10.3 | +0.9% | 9,663 |
| 2015/02/25 | 1,136.6 | 1,137.8 | 1,101.4 | 1,128.1 | -5.1 | -0.5% | 13,001 |
| 2015/02/24 | 1,107.1 | 1,138.4 | 1,101.4 | 1,133.2 | +4.5 | +0.4% | 13,353 |
| 2015/02/23 | 1,127 | 1,138.4 | 1,109.9 | 1,128.7 | +19.9 | +1.8% | 18,272 |
| 2015/02/20 | 1,107.1 | 1,115.6 | 1,092.8 | 1,108.8 | +1.7 | +0.2% | 10,014 |
| 2015/02/19 | 1,106.5 | 1,109.9 | 1,082 | 1,107.1 | -3.9 | -0.4% | 23,367 |
| 2015/02/18 | 1,075.7 | 1,111 | 1,075.7 | 1,111 | +19.3 | +1.8% | 18,096 |
| 2015/02/17 | 1,037.6 | 1,108.2 | 1,024.5 | 1,091.7 | +55.8 | +5.4% | 33,381 |
| 2015/02/16 | 1,127 | 1,127 | 1,027.4 | 1,035.9 | -92.8 | -8.2% | 45,329 |
| 2015/02/13 | 1,280.1 | 1,339.3 | 1,128.7 | 1,128.7 | -37.5 | -3.2% | 54,289 |
| 2015/02/12 | 1,119 | 1,167.4 | 1,119 | 1,166.2 | +56.9 | +5.1% | 36,017 |
| 2015/02/10 | 1,076.9 | 1,109.3 | 1,064.4 | 1,109.3 | +38.7 | +3.6% | 13,704 |
| 2015/02/09 | 1,068.3 | 1,078.6 | 1,057 | 1,070.6 | +26.2 | +2.5% | 16,515 |
| 2015/02/06 | 1,068.3 | 1,068.3 | 1,030.8 | 1,044.4 | -15.4 | -1.5% | 15,110 |
| 2015/02/05 | 1,066.6 | 1,070.1 | 1,057 | 1,059.8 | -6.3 | -0.6% | 16,164 |
| 2015/02/04 | 1,037.6 | 1,066.1 | 1,035.9 | 1,066.1 | +28.5 | +2.7% | 17,745 |
| 2015/02/03 | 1,053 | 1,063.2 | 1,030.8 | 1,037.6 | -14.2 | -1.4% | 20,380 |
| 2015/02/02 | 996.1 | 1,058.7 | 996.1 | 1,051.8 | +74 | +7.6% | 46,910 |
2351～
2400
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
