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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 287.8 | 287.8 | 279.7 | 282.2 | -5.2 | -1.8% | 3,040 |
| 2011/06/01 | 283.5 | 287.4 | 283.5 | 287.4 | +9.9 | +3.6% | 4,443 |
| 2011/05/31 | 282.2 | 282.2 | 277.5 | 277.5 | -5.6 | -2% | 2,105 |
| 2011/05/30 | 283.1 | 283.1 | 283.1 | 283.1 | - | - | 234 |
| 2011/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/26 | 281.4 | 281.4 | 281.4 | 281.4 | +3.4 | +1.2% | 3,975 |
| 2011/05/25 | 280.1 | 280.1 | 278 | 278 | -2.1 | -0.7% | 2,806 |
| 2011/05/24 | 280.1 | 280.1 | 278 | 280.1 | +2.1 | +0.8% | 1,169 |
| 2011/05/23 | 286.5 | 286.5 | 278 | 278 | -2.1 | -0.7% | 1,403 |
| 2011/05/20 | 280.1 | 280.1 | 280.1 | 280.1 | - | - | 702 |
| 2011/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/18 | 275 | 275.8 | 273.7 | 275.8 | -1.7 | -0.6% | 2,338 |
| 2011/05/17 | 272.4 | 277.5 | 272.4 | 277.5 | +1.7 | +0.6% | 702 |
| 2011/05/16 | 272.4 | 275.8 | 272.4 | 275.8 | +2.1 | +0.8% | 3,742 |
| 2011/05/13 | 273.7 | 277.1 | 273.7 | 273.7 | -3.8 | -1.4% | 5,846 |
| 2011/05/12 | 275 | 277.5 | 273.7 | 277.5 | +1.7 | +0.6% | 13,563 |
| 2011/05/11 | 279.7 | 281.4 | 275.8 | 275.8 | -5.6 | -2% | 6,548 |
| 2011/05/10 | 288.7 | 288.7 | 278.8 | 281.4 | -10.7 | -3.7% | 25,957 |
| 2011/05/09 | 292.9 | 295.5 | 292.1 | 292.1 | -3.8 | -1.3% | 5,846 |
| 2011/05/06 | 295.9 | 295.9 | 295.9 | 295.9 | +1.7 | +0.6% | 7,717 |
| 2011/05/02 | 291.2 | 294.2 | 291.2 | 294.2 | +3.4 | +1.2% | 1,169 |
| 2011/04/28 | 294.2 | 295.1 | 290.8 | 290.8 | -3 | -1% | 1,871 |
| 2011/04/27 | 295.1 | 295.1 | 293.8 | 293.8 | -1.3 | -0.4% | 1,169 |
| 2011/04/26 | 290.8 | 295.1 | 288.7 | 295.1 | +4.7 | +1.6% | 6,080 |
| 2011/04/25 | 288.2 | 290.4 | 288.2 | 290.4 | +2.6 | +0.9% | 1,403 |
| 2011/04/22 | 287.8 | 287.8 | 287.8 | 287.8 | -0.9 | -0.3% | 1,169 |
| 2011/04/21 | 287.8 | 288.7 | 287.8 | 288.7 | -3.4 | -1.2% | 2,806 |
| 2011/04/20 | 292.1 | 292.1 | 292.1 | 292.1 | +4.3 | +1.5% | 702 |
| 2011/04/19 | 292.1 | 292.1 | 287.8 | 287.8 | -3.4 | -1.2% | 3,040 |
| 2011/04/18 | 292.1 | 292.1 | 291.2 | 291.2 | +0.4 | +0.1% | 935 |
| 2011/04/15 | 292.9 | 292.9 | 290.8 | 290.8 | - | - | 1,169 |
| 2011/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/04/13 | 293.4 | 293.4 | 293.4 | 293.4 | +5.6 | +1.9% | 3,274 |
| 2011/04/12 | 292.5 | 292.9 | 287.8 | 287.8 | -6.8 | -2.3% | 3,040 |
| 2011/04/11 | 294.6 | 294.6 | 294.6 | 294.6 | +0.8 | +0.3% | 935 |
| 2011/04/08 | 293.8 | 293.8 | 293.8 | 293.8 | ±0 | ±0% | 234 |
| 2011/04/07 | 292.9 | 293.8 | 292.9 | 293.8 | +0.9 | +0.3% | 468 |
| 2011/04/06 | 295.1 | 295.1 | 292.9 | 292.9 | -2.2 | -0.7% | 1,637 |
| 2011/04/05 | 297.2 | 297.2 | 295.1 | 295.1 | -1.7 | -0.6% | 7,717 |
| 2011/04/04 | 296.3 | 296.8 | 295.1 | 296.8 | +0.9 | +0.3% | 10,289 |
| 2011/04/01 | 297.2 | 297.2 | 295.1 | 295.9 | -1.3 | -0.4% | 3,975 |
| 2011/03/31 | 297.2 | 299.8 | 295.1 | 297.2 | ±0 | ±0% | 5,145 |
| 2011/03/30 | 301.1 | 301.1 | 295.5 | 297.2 | ±0 | ±0% | 7,015 |
| 2011/03/29 | 292.1 | 301.5 | 292.1 | 297.2 | -0.2 | -0.1% | 19,175 |
| 2011/03/28 | 310.2 | 310.2 | 296.2 | 297.4 | -9.7 | -3.2% | 14,662 |
| 2011/03/25 | 306.7 | 309.1 | 303.2 | 307.1 | ±0 | ±0% | 9,518 |
| 2011/03/24 | 302.8 | 307.1 | 299.3 | 307.1 | +4.3 | +1.4% | 20,836 |
| 2011/03/23 | 302.8 | 304.8 | 299.3 | 302.8 | +7.3 | +2.5% | 9,260 |
| 2011/03/22 | 299.3 | 302.5 | 294.7 | 295.5 | +2 | +0.7% | 12,347 |
| 2011/03/18 | 293.9 | 293.9 | 288.5 | 293.5 | +8.9 | +3.1% | 8,489 |
3301～
3350
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
