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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 455.3 | 463.1 | 455.3 | 462.1 | +2.1 | +0.5% | 4,832 |
| 2013/03/28 | 459.5 | 460.5 | 450.2 | 460 | -4.1 | -0.9% | 10,050 |
| 2013/03/27 | 455.3 | 470.9 | 445 | 464.1 | -5.4 | -1.2% | 18,360 |
| 2013/03/26 | 469 | 470.4 | 469 | 469.5 | +1 | +0.2% | 30,187 |
| 2013/03/25 | 469 | 470.4 | 468.5 | 468.5 | -0.5 | -0.1% | 53,147 |
| 2013/03/22 | 469 | 470.4 | 468.5 | 469 | ±0 | ±0% | 24,660 |
| 2013/03/21 | 469 | 470.4 | 468.5 | 469 | ±0 | ±0% | 29,762 |
| 2013/03/19 | 469 | 470.4 | 468.5 | 469 | ±0 | ±0% | 17,857 |
| 2013/03/18 | 470.4 | 473.7 | 469 | 469 | -0.5 | -0.1% | 24,022 |
| 2013/03/15 | 470.4 | 474.2 | 469 | 469.5 | -0.9 | -0.2% | 15,944 |
| 2013/03/14 | 470.4 | 470.4 | 469.9 | 470.4 | ±0 | ±0% | 20,408 |
| 2013/03/13 | 472.3 | 474.6 | 470.4 | 470.4 | -0.5 | -0.1% | 9,992 |
| 2013/03/12 | 470.4 | 472.7 | 469.9 | 470.9 | +0.5 | +0.1% | 12,117 |
| 2013/03/11 | 470.4 | 472.3 | 469.5 | 470.4 | ±0 | ±0% | 43,155 |
| 2013/03/08 | 470.4 | 470.4 | 469.5 | 470.4 | +0.5 | +0.1% | 6,165 |
| 2013/03/07 | 470.4 | 470.9 | 469.5 | 469.9 | -0.5 | -0.1% | 11,905 |
| 2013/03/06 | 469.9 | 473.2 | 469.5 | 470.4 | +1.4 | +0.3% | 16,157 |
| 2013/03/05 | 469.5 | 469.9 | 468 | 469 | -0.9 | -0.2% | 12,755 |
| 2013/03/04 | 465.7 | 470.4 | 465.2 | 469.9 | +4.2 | +0.9% | 26,148 |
| 2013/03/01 | 464.3 | 465.7 | 464.3 | 465.7 | +1.4 | +0.3% | 7,441 |
| 2013/02/28 | 464.8 | 465.7 | 462.4 | 464.3 | -0.9 | -0.2% | 5,315 |
| 2013/02/27 | 465.7 | 465.7 | 461 | 465.2 | +0.9 | +0.2% | 15,731 |
| 2013/02/26 | 465.7 | 465.7 | 462.4 | 464.3 | -1.4 | -0.3% | 22,747 |
| 2013/02/25 | 465.7 | 468 | 463.3 | 465.7 | +2.4 | +0.5% | 11,267 |
| 2013/02/22 | 463.3 | 469.9 | 462.4 | 463.3 | +1.4 | +0.3% | 19,771 |
| 2013/02/21 | 463.3 | 463.3 | 461.9 | 461.9 | -1 | -0.2% | 16,369 |
| 2013/02/20 | 461 | 463.3 | 453.9 | 462.9 | +1.9 | +0.4% | 8,291 |
| 2013/02/19 | 463.3 | 468.5 | 461 | 461 | -2.8 | -0.6% | 14,669 |
| 2013/02/18 | 458.6 | 463.8 | 457.7 | 463.8 | +9.4 | +2.1% | 20,834 |
| 2013/02/15 | 463.3 | 463.3 | 453 | 454.4 | -7.1 | -1.5% | 28,699 |
| 2013/02/14 | 465.7 | 466.6 | 461 | 461.5 | -5.6 | -1.2% | 51,871 |
| 2013/02/13 | 479.8 | 484.5 | 467.1 | 467.1 | -12.7 | -2.6% | 47,194 |
| 2013/02/12 | 508 | 517.4 | 475.1 | 479.8 | +9.4 | +2% | 60,800 |
| 2013/02/08 | 469.9 | 472.3 | 468.5 | 470.4 | +2.4 | +0.5% | 22,322 |
| 2013/02/07 | 468 | 469.9 | 467.6 | 468 | +0.9 | +0.2% | 6,803 |
| 2013/02/06 | 470.4 | 470.4 | 466.2 | 467.1 | -2.8 | -0.6% | 14,881 |
| 2013/02/05 | 470.4 | 470.4 | 467.1 | 469.9 | +1.9 | +0.4% | 11,692 |
| 2013/02/04 | 452.5 | 493.9 | 452.5 | 468 | +21.1 | +4.7% | 41,242 |
| 2013/02/01 | 451.6 | 465.7 | 444.5 | 446.9 | ±0 | ±0% | 49,958 |
| 2013/01/31 | 446.9 | 446.9 | 442.2 | 446.9 | +1.9 | +0.4% | 15,731 |
| 2013/01/30 | 423.4 | 453.5 | 423.4 | 445 | +27.3 | +6.5% | 15,944 |
| 2013/01/29 | 415.8 | 421 | 415.4 | 417.7 | +1.4 | +0.3% | 15,731 |
| 2013/01/28 | 416.3 | 416.3 | 416.3 | 416.3 | +0.9 | +0.2% | 8,291 |
| 2013/01/25 | 416.3 | 417.2 | 414.9 | 415.4 | -0.9 | -0.2% | 11,480 |
| 2013/01/24 | 412.5 | 416.3 | 412.5 | 416.3 | +4.2 | +1% | 3,401 |
| 2013/01/23 | 409.7 | 415.8 | 409.7 | 412.1 | -1.8 | -0.4% | 5,102 |
| 2013/01/22 | 411.6 | 413.9 | 411.6 | 413.9 | -1.9 | -0.5% | 638 |
| 2013/01/21 | 413.9 | 415.8 | 411.6 | 415.8 | +4.2 | +1% | 4,890 |
| 2013/01/18 | 411.6 | 411.6 | 411.6 | 411.6 | +1.4 | +0.3% | 6,165 |
| 2013/01/17 | 416.3 | 416.3 | 409.7 | 410.2 | -6.1 | -1.5% | 3,827 |
2851～
2900
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
