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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,560 | 1,589 | 1,551 | 1,567 | -3 | -0.2% | 23,300 |
| 2024/08/07 | 1,568 | 1,590 | 1,540 | 1,570 | -5 | -0.3% | 26,000 |
| 2024/08/06 | 1,530 | 1,588 | 1,530 | 1,575 | +58 | +3.8% | 43,200 |
| 2024/08/05 | 1,505 | 1,550 | 1,462 | 1,517 | -28 | -1.8% | 98,100 |
| 2024/08/02 | 1,590 | 1,590 | 1,541 | 1,545 | -59 | -3.7% | 52,200 |
| 2024/08/01 | 1,621 | 1,650 | 1,592 | 1,604 | -69 | -4.1% | 43,900 |
| 2024/07/31 | 1,620 | 1,673 | 1,612 | 1,673 | +51 | +3.1% | 24,600 |
| 2024/07/30 | 1,636 | 1,636 | 1,607 | 1,622 | -15 | -0.9% | 25,500 |
| 2024/07/29 | 1,604 | 1,637 | 1,604 | 1,637 | +37 | +2.3% | 16,500 |
| 2024/07/26 | 1,613 | 1,613 | 1,596 | 1,600 | -14 | -0.9% | 15,400 |
| 2024/07/25 | 1,580 | 1,617 | 1,568 | 1,614 | +27 | +1.7% | 33,800 |
| 2024/07/24 | 1,612 | 1,626 | 1,583 | 1,587 | -25 | -1.6% | 35,100 |
| 2024/07/23 | 1,630 | 1,638 | 1,600 | 1,612 | -19 | -1.2% | 32,100 |
| 2024/07/22 | 1,685 | 1,685 | 1,631 | 1,631 | -63 | -3.7% | 32,100 |
| 2024/07/19 | 1,720 | 1,721 | 1,689 | 1,694 | -29 | -1.7% | 26,900 |
| 2024/07/18 | 1,713 | 1,730 | 1,703 | 1,723 | +12 | +0.7% | 35,000 |
| 2024/07/17 | 1,724 | 1,729 | 1,703 | 1,711 | ±0 | ±0% | 50,700 |
| 2024/07/16 | 1,663 | 1,711 | 1,663 | 1,711 | +40 | +2.4% | 79,400 |
| 2024/07/12 | 1,623 | 1,671 | 1,623 | 1,671 | +37 | +2.3% | 42,300 |
| 2024/07/11 | 1,620 | 1,635 | 1,616 | 1,634 | +24 | +1.5% | 39,100 |
| 2024/07/10 | 1,622 | 1,622 | 1,607 | 1,610 | -19 | -1.2% | 29,800 |
| 2024/07/09 | 1,617 | 1,638 | 1,611 | 1,629 | +12 | +0.7% | 37,300 |
| 2024/07/08 | 1,610 | 1,617 | 1,603 | 1,617 | +7 | +0.4% | 29,500 |
| 2024/07/05 | 1,620 | 1,628 | 1,606 | 1,610 | -2 | -0.1% | 26,600 |
| 2024/07/04 | 1,600 | 1,612 | 1,595 | 1,612 | +12 | +0.8% | 28,300 |
| 2024/07/03 | 1,585 | 1,600 | 1,580 | 1,600 | +16 | +1% | 27,400 |
| 2024/07/02 | 1,584 | 1,599 | 1,581 | 1,584 | ±0 | ±0% | 42,000 |
| 2024/07/01 | 1,600 | 1,610 | 1,583 | 1,584 | -8 | -0.5% | 36,000 |
| 2024/06/28 | 1,630 | 1,630 | 1,586 | 1,592 | -38 | -2.3% | 35,600 |
| 2024/06/27 | 1,599 | 1,630 | 1,593 | 1,630 | +28 | +1.7% | 56,100 |
| 2024/06/26 | 1,578 | 1,604 | 1,572 | 1,602 | +24 | +1.5% | 44,600 |
| 2024/06/25 | 1,535 | 1,579 | 1,535 | 1,578 | +44 | +2.9% | 61,800 |
| 2024/06/24 | 1,519 | 1,535 | 1,514 | 1,534 | +15 | +1% | 38,200 |
| 2024/06/21 | 1,491 | 1,520 | 1,491 | 1,519 | +29 | +1.9% | 49,500 |
| 2024/06/20 | 1,495 | 1,495 | 1,484 | 1,490 | -2 | -0.1% | 17,400 |
| 2024/06/19 | 1,484 | 1,495 | 1,480 | 1,492 | +7 | +0.5% | 16,500 |
| 2024/06/18 | 1,474 | 1,485 | 1,469 | 1,485 | +16 | +1.1% | 19,300 |
| 2024/06/17 | 1,480 | 1,480 | 1,463 | 1,469 | -6 | -0.4% | 23,600 |
| 2024/06/14 | 1,450 | 1,478 | 1,450 | 1,475 | +21 | +1.4% | 39,000 |
| 2024/06/13 | 1,478 | 1,478 | 1,451 | 1,454 | -18 | -1.2% | 19,900 |
| 2024/06/12 | 1,487 | 1,487 | 1,467 | 1,472 | -8 | -0.5% | 13,000 |
| 2024/06/11 | 1,480 | 1,486 | 1,477 | 1,480 | +7 | +0.5% | 16,700 |
| 2024/06/10 | 1,460 | 1,474 | 1,456 | 1,473 | +15 | +1% | 28,300 |
| 2024/06/07 | 1,450 | 1,458 | 1,437 | 1,458 | +9 | +0.6% | 19,700 |
| 2024/06/06 | 1,455 | 1,457 | 1,445 | 1,449 | -6 | -0.4% | 13,500 |
| 2024/06/05 | 1,460 | 1,460 | 1,453 | 1,455 | -6 | -0.4% | 17,300 |
| 2024/06/04 | 1,447 | 1,461 | 1,436 | 1,461 | +15 | +1% | 43,800 |
| 2024/06/03 | 1,455 | 1,455 | 1,441 | 1,446 | -4 | -0.3% | 16,900 |
| 2024/05/31 | 1,440 | 1,450 | 1,431 | 1,450 | +19 | +1.3% | 20,700 |
| 2024/05/30 | 1,422 | 1,433 | 1,417 | 1,431 | +8 | +0.6% | 36,600 |
251～
300
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
