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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,600 | 1,601 | 1,586 | 1,589 | -5 | -0.3% | 63,500 |
| 2024/01/29 | 1,599 | 1,600 | 1,592 | 1,594 | -1 | -0.1% | 46,700 |
| 2024/01/26 | 1,599 | 1,601 | 1,595 | 1,595 | ±0 | ±0% | 49,900 |
| 2024/01/25 | 1,588 | 1,601 | 1,588 | 1,595 | +6 | +0.4% | 46,300 |
| 2024/01/24 | 1,595 | 1,599 | 1,589 | 1,589 | -1 | -0.1% | 43,900 |
| 2024/01/23 | 1,590 | 1,595 | 1,587 | 1,590 | +3 | +0.2% | 37,900 |
| 2024/01/22 | 1,585 | 1,590 | 1,584 | 1,587 | +6 | +0.4% | 40,600 |
| 2024/01/19 | 1,581 | 1,584 | 1,575 | 1,581 | +3 | +0.2% | 33,400 |
| 2024/01/18 | 1,575 | 1,581 | 1,573 | 1,578 | +6 | +0.4% | 24,700 |
| 2024/01/17 | 1,590 | 1,596 | 1,571 | 1,572 | -18 | -1.1% | 59,400 |
| 2024/01/16 | 1,600 | 1,602 | 1,590 | 1,590 | -10 | -0.6% | 37,300 |
| 2024/01/15 | 1,595 | 1,602 | 1,595 | 1,600 | +5 | +0.3% | 40,400 |
| 2024/01/12 | 1,600 | 1,602 | 1,592 | 1,595 | -3 | -0.2% | 33,900 |
| 2024/01/11 | 1,597 | 1,600 | 1,589 | 1,598 | +1 | +0.1% | 45,300 |
| 2024/01/10 | 1,600 | 1,603 | 1,593 | 1,597 | -2 | -0.1% | 34,700 |
| 2024/01/09 | 1,594 | 1,601 | 1,594 | 1,599 | +15 | +0.9% | 45,200 |
| 2024/01/05 | 1,583 | 1,589 | 1,581 | 1,584 | +7 | +0.4% | 33,200 |
| 2024/01/04 | 1,570 | 1,577 | 1,558 | 1,577 | +8 | +0.5% | 47,500 |
| 2023/12/29 | 1,570 | 1,574 | 1,562 | 1,569 | +1 | +0.1% | 34,900 |
| 2023/12/28 | 1,553 | 1,569 | 1,551 | 1,568 | +14 | +0.9% | 33,400 |
| 2023/12/27 | 1,545 | 1,554 | 1,544 | 1,554 | +12 | +0.8% | 39,500 |
| 2023/12/26 | 1,539 | 1,545 | 1,535 | 1,542 | +8 | +0.5% | 33,600 |
| 2023/12/25 | 1,544 | 1,547 | 1,531 | 1,534 | -4 | -0.3% | 27,800 |
| 2023/12/22 | 1,527 | 1,538 | 1,527 | 1,538 | +14 | +0.9% | 26,500 |
| 2023/12/21 | 1,518 | 1,526 | 1,515 | 1,524 | -3 | -0.2% | 34,900 |
| 2023/12/20 | 1,528 | 1,535 | 1,523 | 1,527 | +4 | +0.3% | 36,900 |
| 2023/12/19 | 1,517 | 1,525 | 1,513 | 1,523 | +10 | +0.7% | 40,100 |
| 2023/12/18 | 1,517 | 1,517 | 1,501 | 1,513 | -8 | -0.5% | 40,600 |
| 2023/12/15 | 1,529 | 1,529 | 1,513 | 1,521 | -5 | -0.3% | 39,400 |
| 2023/12/14 | 1,526 | 1,530 | 1,521 | 1,526 | +1 | +0.1% | 29,800 |
| 2023/12/13 | 1,539 | 1,539 | 1,519 | 1,525 | -13 | -0.8% | 46,900 |
| 2023/12/12 | 1,542 | 1,542 | 1,530 | 1,538 | ±0 | ±0% | 32,800 |
| 2023/12/11 | 1,533 | 1,539 | 1,530 | 1,538 | +7 | +0.5% | 43,900 |
| 2023/12/08 | 1,540 | 1,544 | 1,528 | 1,531 | -16 | -1% | 70,100 |
| 2023/12/07 | 1,557 | 1,562 | 1,547 | 1,547 | -14 | -0.9% | 51,300 |
| 2023/12/06 | 1,559 | 1,566 | 1,556 | 1,561 | +8 | +0.5% | 30,500 |
| 2023/12/05 | 1,562 | 1,566 | 1,553 | 1,553 | -12 | -0.8% | 36,900 |
| 2023/12/04 | 1,564 | 1,565 | 1,552 | 1,565 | +1 | +0.1% | 37,800 |
| 2023/12/01 | 1,580 | 1,580 | 1,563 | 1,564 | -8 | -0.5% | 33,900 |
| 2023/11/30 | 1,578 | 1,579 | 1,568 | 1,572 | -8 | -0.5% | 31,800 |
| 2023/11/29 | 1,600 | 1,600 | 1,580 | 1,580 | -18 | -1.1% | 28,500 |
| 2023/11/28 | 1,594 | 1,598 | 1,584 | 1,598 | +11 | +0.7% | 34,400 |
| 2023/11/27 | 1,585 | 1,589 | 1,581 | 1,587 | +8 | +0.5% | 32,800 |
| 2023/11/24 | 1,580 | 1,582 | 1,575 | 1,579 | +3 | +0.2% | 18,600 |
| 2023/11/22 | 1,577 | 1,581 | 1,574 | 1,576 | ±0 | ±0% | 20,100 |
| 2023/11/21 | 1,576 | 1,579 | 1,569 | 1,576 | +6 | +0.4% | 19,800 |
| 2023/11/20 | 1,585 | 1,585 | 1,567 | 1,570 | -8 | -0.5% | 27,800 |
| 2023/11/17 | 1,570 | 1,580 | 1,567 | 1,578 | +15 | +1% | 30,800 |
| 2023/11/16 | 1,571 | 1,579 | 1,562 | 1,563 | -1 | -0.1% | 20,900 |
| 2023/11/15 | 1,568 | 1,568 | 1,552 | 1,564 | +6 | +0.4% | 28,900 |
201～
250
件表示中 / 5431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 | 163,000円 | +5.7% | +1.6% | 1.23% | 32.78倍 | 4.51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 | 143,200円 | +6.9% | -36.0% | 4.89% | 9.13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 | 69,800円 | +1.4% | +12.9% | 2.87% | 11.41倍 | 0.71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 | 282,300円 | +3.5% | +49.9% | 4.68% | 4.57倍 | 0.38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 | 387,000円 | +13.3% | +15.9% | 4.39% | 17.92倍 | 1.02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
