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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,661 | 1,661 | 1,631 | 1,632 | -21 | -1.3% | 13,500 |
| 2024/10/22 | 1,668 | 1,669 | 1,647 | 1,653 | -15 | -0.9% | 17,500 |
| 2024/10/21 | 1,679 | 1,679 | 1,657 | 1,668 | +6 | +0.4% | 16,700 |
| 2024/10/18 | 1,668 | 1,670 | 1,658 | 1,662 | -3 | -0.2% | 6,200 |
| 2024/10/17 | 1,674 | 1,688 | 1,665 | 1,665 | -12 | -0.7% | 10,100 |
| 2024/10/16 | 1,683 | 1,702 | 1,677 | 1,677 | -8 | -0.5% | 19,900 |
| 2024/10/15 | 1,672 | 1,685 | 1,669 | 1,685 | +18 | +1.1% | 16,300 |
| 2024/10/11 | 1,667 | 1,672 | 1,658 | 1,667 | +2 | +0.1% | 13,300 |
| 2024/10/10 | 1,665 | 1,665 | 1,643 | 1,665 | ±0 | ±0% | 12,700 |
| 2024/10/09 | 1,663 | 1,673 | 1,658 | 1,665 | +3 | +0.2% | 12,600 |
| 2024/10/08 | 1,680 | 1,683 | 1,653 | 1,662 | -24 | -1.4% | 17,900 |
| 2024/10/07 | 1,689 | 1,691 | 1,672 | 1,686 | +2 | +0.1% | 23,000 |
| 2024/10/04 | 1,673 | 1,691 | 1,673 | 1,684 | +11 | +0.7% | 16,800 |
| 2024/10/03 | 1,684 | 1,684 | 1,660 | 1,673 | +13 | +0.8% | 11,800 |
| 2024/10/02 | 1,663 | 1,670 | 1,653 | 1,660 | -16 | -1% | 15,400 |
| 2024/10/01 | 1,669 | 1,676 | 1,650 | 1,676 | +27 | +1.6% | 15,200 |
| 2024/09/30 | 1,650 | 1,668 | 1,649 | 1,649 | -22 | -1.3% | 29,200 |
| 2024/09/27 | 1,705 | 1,715 | 1,669 | 1,671 | -49 | -2.8% | 23,100 |
| 2024/09/26 | 1,686 | 1,724 | 1,679 | 1,720 | +45 | +2.7% | 50,900 |
| 2024/09/25 | 1,658 | 1,678 | 1,657 | 1,675 | +31 | +1.9% | 16,100 |
| 2024/09/24 | 1,666 | 1,669 | 1,640 | 1,644 | -20 | -1.2% | 15,300 |
| 2024/09/20 | 1,666 | 1,672 | 1,661 | 1,664 | -2 | -0.1% | 12,200 |
| 2024/09/19 | 1,655 | 1,670 | 1,650 | 1,666 | +11 | +0.7% | 15,200 |
| 2024/09/18 | 1,658 | 1,667 | 1,628 | 1,655 | +6 | +0.4% | 31,600 |
| 2024/09/17 | 1,630 | 1,657 | 1,630 | 1,649 | +20 | +1.2% | 24,500 |
| 2024/09/13 | 1,645 | 1,657 | 1,621 | 1,629 | -20 | -1.2% | 36,100 |
| 2024/09/12 | 1,625 | 1,649 | 1,624 | 1,649 | +31 | +1.9% | 19,700 |
| 2024/09/11 | 1,609 | 1,624 | 1,595 | 1,618 | ±0 | ±0% | 33,100 |
| 2024/09/10 | 1,628 | 1,639 | 1,610 | 1,618 | -10 | -0.6% | 12,100 |
| 2024/09/09 | 1,612 | 1,649 | 1,609 | 1,628 | -9 | -0.5% | 18,600 |
| 2024/09/06 | 1,646 | 1,657 | 1,621 | 1,637 | +1 | +0.1% | 17,700 |
| 2024/09/05 | 1,640 | 1,652 | 1,633 | 1,636 | -15 | -0.9% | 22,900 |
| 2024/09/04 | 1,655 | 1,679 | 1,651 | 1,651 | -12 | -0.7% | 21,100 |
| 2024/09/03 | 1,677 | 1,680 | 1,662 | 1,663 | -14 | -0.8% | 8,400 |
| 2024/09/02 | 1,680 | 1,682 | 1,642 | 1,677 | -3 | -0.2% | 19,100 |
| 2024/08/30 | 1,690 | 1,694 | 1,678 | 1,680 | -2 | -0.1% | 12,500 |
| 2024/08/29 | 1,683 | 1,683 | 1,667 | 1,682 | +2 | +0.1% | 11,300 |
| 2024/08/28 | 1,687 | 1,692 | 1,667 | 1,680 | -7 | -0.4% | 6,800 |
| 2024/08/27 | 1,686 | 1,704 | 1,686 | 1,687 | -7 | -0.4% | 14,800 |
| 2024/08/26 | 1,678 | 1,695 | 1,675 | 1,694 | +21 | +1.3% | 12,000 |
| 2024/08/23 | 1,680 | 1,685 | 1,672 | 1,673 | -7 | -0.4% | 11,300 |
| 2024/08/22 | 1,639 | 1,680 | 1,639 | 1,680 | +35 | +2.1% | 14,700 |
| 2024/08/21 | 1,620 | 1,650 | 1,618 | 1,645 | +21 | +1.3% | 16,000 |
| 2024/08/20 | 1,619 | 1,626 | 1,610 | 1,624 | +8 | +0.5% | 16,800 |
| 2024/08/19 | 1,625 | 1,628 | 1,606 | 1,616 | -9 | -0.6% | 12,500 |
| 2024/08/16 | 1,618 | 1,625 | 1,606 | 1,625 | +17 | +1.1% | 13,100 |
| 2024/08/15 | 1,609 | 1,616 | 1,592 | 1,608 | -1 | -0.1% | 21,600 |
| 2024/08/14 | 1,619 | 1,619 | 1,584 | 1,609 | +10 | +0.6% | 13,200 |
| 2024/08/13 | 1,564 | 1,605 | 1,559 | 1,599 | +31 | +2% | 18,300 |
| 2024/08/09 | 1,595 | 1,595 | 1,549 | 1,568 | +1 | +0.1% | 35,000 |
201～
250
件表示中 / 5611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 | 139,600円 | +3.1% | +6.2% | 1.43% | 28.32倍 | 3.46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 |
| 北興化 | 163,200円 | +2.8% | +0.2% | 2.45% | 11.09倍 | 0.87倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| レック | 120,700円 | +5.6% | +16.5% | 1.66% | 18.71倍 | 1.14倍 |
|
清掃、サニタリー等日用品メーカー。１００均ショップ向けで成長。殺虫剤バルサン事業買収 |
| 東洋合成 | 515,000円 | +7.3% | -24.9% | 0.78% | 17.77倍 | 1.65倍 |
|
半導体や液晶のフォトレジスト用感光性材料を製造。化成品は高純度溶剤、香料材料などが柱 |
| ニチバン | 199,800円 | +4.1% | +15.6% | 2.00% | 20.34倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
