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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 432.1 | 433.6 | 425.8 | 426.4 | -4.6 | -1.1% | 6,378 |
| 2013/08/21 | 431.5 | 434.6 | 424.3 | 431 | -1.1 | -0.3% | 14,688 |
| 2013/08/20 | 434.6 | 434.6 | 431 | 432.1 | -3.1 | -0.7% | 2,899 |
| 2013/08/19 | 433.6 | 435.2 | 430.5 | 435.2 | +4.7 | +1.1% | 5,605 |
| 2013/08/16 | 429.5 | 433.6 | 429.5 | 430.5 | +1 | +0.2% | 10,629 |
| 2013/08/15 | 433.1 | 434.1 | 429.5 | 429.5 | -4.1 | -0.9% | 7,730 |
| 2013/08/14 | 434.6 | 435.2 | 433.6 | 433.6 | -1 | -0.2% | 3,092 |
| 2013/08/13 | 430 | 436.7 | 430 | 434.6 | -3.1 | -0.7% | 3,285 |
| 2013/08/12 | 429 | 437.7 | 429 | 437.7 | -0.6 | -0.1% | 2,706 |
| 2013/08/09 | 427.4 | 439.3 | 427.4 | 438.3 | +6.2 | +1.4% | 7,344 |
| 2013/08/08 | 435.2 | 439.3 | 432.1 | 432.1 | -7.2 | -1.6% | 3,285 |
| 2013/08/07 | 438.8 | 439.3 | 438.8 | 439.3 | ±0 | ±0% | 773 |
| 2013/08/06 | 439.8 | 439.8 | 435.7 | 439.3 | -0.5 | -0.1% | 2,126 |
| 2013/08/05 | 441.9 | 441.9 | 435.2 | 439.8 | -2.6 | -0.6% | 17,973 |
| 2013/08/02 | 442.4 | 442.9 | 441.9 | 442.4 | +5.2 | +1.2% | 5,605 |
| 2013/08/01 | 440.3 | 443.4 | 437.2 | 437.2 | -6.8 | -1.5% | 6,378 |
| 2013/07/31 | 444 | 444 | 440.3 | 444 | +1.1 | +0.2% | 7,344 |
| 2013/07/30 | 442.4 | 442.9 | 441.4 | 442.9 | +0.5 | +0.1% | 1,739 |
| 2013/07/29 | 444 | 444 | 442.4 | 442.4 | -2.6 | -0.6% | 3,479 |
| 2013/07/26 | 444 | 445 | 444 | 445 | +2.6 | +0.6% | 4,058 |
| 2013/07/25 | 444 | 444.5 | 442.4 | 442.4 | -1.6 | -0.4% | 5,218 |
| 2013/07/24 | 440.9 | 444 | 440.3 | 444 | +4.2 | +1% | 3,672 |
| 2013/07/23 | 439.8 | 444 | 439.8 | 439.8 | -4.7 | -1.1% | 4,445 |
| 2013/07/22 | 445 | 445 | 441.4 | 444.5 | -0.5 | -0.1% | 2,706 |
| 2013/07/19 | 445 | 447.6 | 444 | 445 | ±0 | ±0% | 11,596 |
| 2013/07/18 | 445 | 450.7 | 445 | 445 | -0.5 | -0.1% | 3,865 |
| 2013/07/17 | 445 | 451.7 | 445 | 445.5 | -0.5 | -0.1% | 13,722 |
| 2013/07/16 | 445 | 451.7 | 445 | 446 | -5.7 | -1.3% | 4,058 |
| 2013/07/12 | 450.7 | 451.7 | 450.2 | 451.7 | +1 | +0.2% | 6,957 |
| 2013/07/11 | 451.2 | 451.2 | 450.7 | 450.7 | +5.2 | +1.2% | 2,126 |
| 2013/07/10 | 442.4 | 445.5 | 442.4 | 445.5 | +3.1 | +0.7% | 5,991 |
| 2013/07/09 | 442.4 | 442.4 | 441.9 | 442.4 | +0.5 | +0.1% | 5,411 |
| 2013/07/08 | 440.9 | 441.9 | 440.9 | 441.9 | +1 | +0.2% | 3,479 |
| 2013/07/05 | 440.9 | 440.9 | 440.3 | 440.9 | ±0 | ±0% | 11,982 |
| 2013/07/04 | 440.9 | 441.4 | 440.3 | 440.9 | +0.6 | +0.1% | 6,764 |
| 2013/07/03 | 440.9 | 440.9 | 440.3 | 440.3 | ±0 | ±0% | 8,503 |
| 2013/07/02 | 437.7 | 440.3 | 437.7 | 440.3 | +3.1 | +0.7% | 8,310 |
| 2013/07/01 | 433.1 | 437.7 | 433.1 | 437.2 | +5.1 | +1.2% | 1,933 |
| 2013/06/28 | 437.7 | 438.3 | 432.1 | 432.1 | -5.1 | -1.2% | 966 |
| 2013/06/27 | 439.3 | 439.8 | 430.5 | 437.2 | +7.7 | +1.8% | 4,638 |
| 2013/06/26 | 438.3 | 439.8 | 429.5 | 429.5 | -7.7 | -1.8% | 12,755 |
| 2013/06/25 | 439.8 | 439.8 | 437.2 | 437.2 | -2.6 | -0.6% | 3,865 |
| 2013/06/24 | 437.7 | 439.8 | 437.7 | 439.8 | +1.5 | +0.3% | 4,638 |
| 2013/06/21 | 436.2 | 438.3 | 433.1 | 438.3 | +5.7 | +1.3% | 1,160 |
| 2013/06/20 | 432.6 | 436.2 | 432.6 | 432.6 | ±0 | ±0% | 4,058 |
| 2013/06/19 | 435.7 | 439.3 | 432.1 | 432.6 | -3.1 | -0.7% | 4,638 |
| 2013/06/18 | 439.8 | 440.9 | 434.6 | 435.7 | -3.6 | -0.8% | 10,629 |
| 2013/06/17 | 438.8 | 439.8 | 433.1 | 439.3 | +7.2 | +1.7% | 12,369 |
| 2013/06/14 | 440.3 | 440.3 | 432.1 | 432.1 | -10.8 | -2.4% | 12,562 |
| 2013/06/13 | 431 | 446 | 431 | 442.9 | -3.1 | -0.7% | 8,890 |
2751～
2800
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
