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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 958.3 | 959 | 944.6 | 950.1 | -8.2 | -0.9% | 10,688 |
| 2015/07/01 | 954.9 | 961 | 946 | 958.3 | +3.4 | +0.4% | 10,249 |
| 2015/06/30 | 964.4 | 964.4 | 946 | 954.9 | +4.1 | +0.4% | 6,588 |
| 2015/06/29 | 953.5 | 965.8 | 946 | 950.8 | -5.4 | -0.6% | 15,227 |
| 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 |
2451～
2500
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
