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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 292.3 | 292.3 | 279.9 | 284.6 | -7 | -2.4% | 11,575 |
| 2011/03/16 | 268.6 | 291.6 | 268.6 | 291.6 | +15.6 | +5.7% | 15,434 |
| 2011/03/15 | 281.8 | 287.7 | 272.1 | 276 | -11.7 | -4.1% | 24,437 |
| 2011/03/14 | 284.2 | 301.7 | 272.9 | 287.7 | -22.5 | -7.3% | 29,839 |
| 2011/03/11 | 310.2 | 310.2 | 307.5 | 310.2 | +1.1 | +0.4% | 10,032 |
| 2011/03/10 | 309.4 | 309.8 | 299.3 | 309.1 | -0.3 | -0.1% | 15,434 |
| 2011/03/09 | 307.1 | 309.4 | 307.1 | 309.4 | +2.3 | +0.7% | 2,315 |
| 2011/03/08 | 305.6 | 307.1 | 303.2 | 307.1 | +6.2 | +2.1% | 15,948 |
| 2011/03/07 | 303.6 | 305.2 | 300.9 | 300.9 | -4.3 | -1.4% | 13,119 |
| 2011/03/04 | 304.4 | 305.2 | 303.6 | 305.2 | +4.7 | +1.6% | 9,260 |
| 2011/03/03 | 304 | 304 | 300.1 | 300.5 | -2.7 | -0.9% | 5,916 |
| 2011/03/02 | 304 | 304 | 299.7 | 303.2 | -0.8 | -0.3% | 11,575 |
| 2011/03/01 | 302.8 | 304 | 297.4 | 304 | +1.2 | +0.4% | 5,916 |
| 2011/02/28 | 300.5 | 302.8 | 298.2 | 302.8 | +9.3 | +3.2% | 10,032 |
| 2011/02/25 | 299.3 | 303.2 | 293.5 | 293.5 | -3.9 | -1.3% | 10,804 |
| 2011/02/24 | 299.3 | 299.3 | 297.4 | 297.4 | -1.9 | -0.6% | 15,691 |
| 2011/02/23 | 301.3 | 302.8 | 297.4 | 299.3 | ±0 | ±0% | 4,116 |
| 2011/02/22 | 301.3 | 305.2 | 299.3 | 299.3 | -2 | -0.7% | 13,890 |
| 2011/02/21 | 297.4 | 305.6 | 297.4 | 301.3 | +0.4 | +0.1% | 15,177 |
| 2011/02/18 | 299.7 | 303.2 | 297.4 | 300.9 | +7 | +2.4% | 19,550 |
| 2011/02/17 | 297.4 | 297.4 | 292.3 | 293.9 | -1.6 | -0.5% | 9,775 |
| 2011/02/16 | 293.9 | 297 | 293.5 | 295.5 | -0.7 | -0.2% | 7,460 |
| 2011/02/15 | 291.6 | 296.2 | 290 | 296.2 | +2.7 | +0.9% | 17,234 |
| 2011/02/14 | 288.1 | 293.5 | 288.1 | 293.5 | +3.9 | +1.3% | 7,974 |
| 2011/02/10 | 283.8 | 290.8 | 283.8 | 289.6 | -0.8 | -0.3% | 15,691 |
| 2011/02/09 | 290 | 290.4 | 290 | 290.4 | +4.3 | +1.5% | 4,373 |
| 2011/02/08 | 291.2 | 291.2 | 286.1 | 286.1 | -9.4 | -3.2% | 14,919 |
| 2011/02/07 | 295.5 | 297 | 285.7 | 295.5 | +5.1 | +1.8% | 25,980 |
| 2011/02/04 | 283.8 | 290.4 | 281.5 | 290.4 | +8.6 | +3.1% | 22,894 |
| 2011/02/03 | 277.6 | 281.8 | 276.4 | 281.8 | +6.9 | +2.5% | 27,266 |
| 2011/02/02 | 273.7 | 279.9 | 273.7 | 274.9 | +2.8 | +1% | 56,591 |
| 2011/02/01 | 272.1 | 272.9 | 272.1 | 272.1 | +0.4 | +0.1% | 17,234 |
| 2011/01/31 | 271.4 | 272.1 | 271.4 | 271.7 | +0.3 | +0.1% | 6,945 |
| 2011/01/28 | 271.4 | 271.7 | 271.4 | 271.4 | -0.7 | -0.3% | 3,601 |
| 2011/01/27 | 272.1 | 272.1 | 271.7 | 272.1 | ±0 | ±0% | 9,775 |
| 2011/01/26 | 272.1 | 272.1 | 272.1 | 272.1 | ±0 | ±0% | 19,292 |
| 2011/01/25 | 272.1 | 272.5 | 271.7 | 272.1 | ±0 | ±0% | 18,006 |
| 2011/01/24 | 272.1 | 274.1 | 271.7 | 272.1 | ±0 | ±0% | 22,636 |
| 2011/01/21 | 272.1 | 272.1 | 271.7 | 272.1 | +0.4 | +0.1% | 25,980 |
| 2011/01/20 | 271.4 | 272.1 | 271 | 271.7 | -0.4 | -0.1% | 8,489 |
| 2011/01/19 | 272.1 | 273.7 | 271.7 | 272.1 | ±0 | ±0% | 21,865 |
| 2011/01/18 | 276 | 276 | 272.1 | 272.1 | -3.9 | -1.4% | 25,980 |
| 2011/01/17 | 276.8 | 276.8 | 276 | 276 | -0.8 | -0.3% | 7,974 |
| 2011/01/14 | 272.9 | 277.2 | 271.7 | 276.8 | +4.7 | +1.7% | 54,018 |
| 2011/01/13 | 272.9 | 272.9 | 272.1 | 272.1 | +0.7 | +0.3% | 2,830 |
| 2011/01/12 | 272.1 | 272.1 | 271.4 | 271.4 | -0.3 | -0.1% | 8,746 |
| 2011/01/11 | 272.9 | 272.9 | 271.7 | 271.7 | -0.4 | -0.1% | 5,402 |
| 2011/01/07 | 272.1 | 272.1 | 271.7 | 272.1 | -1.6 | -0.6% | 8,489 |
| 2011/01/06 | 273.7 | 273.7 | 272.1 | 273.7 | +1.6 | +0.6% | 1,801 |
| 2011/01/05 | 272.9 | 273.3 | 271.4 | 272.1 | ±0 | ±0% | 14,405 |
3351～
3400
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
