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 |
|---|---|---|---|---|---|---|---|
| 2011/11/01 | 292.1 | 292.1 | 289.9 | 289.9 | -2.2 | -0.8% | 468 |
| 2011/10/31 | 292.1 | 292.1 | 292.1 | 292.1 | ±0 | ±0% | 1,403 |
| 2011/10/28 | 292.1 | 292.1 | 292.1 | 292.1 | ±0 | ±0% | 234 |
| 2011/10/27 | 292.1 | 292.1 | 292.1 | 292.1 | +3.4 | +1.2% | 234 |
| 2011/10/26 | 291.6 | 291.6 | 288.7 | 288.7 | ±0 | ±0% | 3,274 |
| 2011/10/25 | 292.1 | 292.1 | 288.7 | 288.7 | -3.4 | -1.2% | 5,846 |
| 2011/10/24 | 292.1 | 292.1 | 292.1 | 292.1 | ±0 | ±0% | 234 |
| 2011/10/21 | 286.5 | 292.1 | 286.5 | 292.1 | - | - | 3,274 |
| 2011/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 292.1 | 292.1 | 292.1 | 292.1 | ±0 | ±0% | 234 |
| 2011/10/17 | 288.2 | 292.1 | 288.2 | 292.1 | +5.2 | +1.8% | 468 |
| 2011/10/14 | 286.5 | 286.9 | 286.5 | 286.9 | - | - | 2,572 |
| 2011/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/12 | 290.8 | 290.8 | 290.8 | 290.8 | +2.1 | +0.7% | 234 |
| 2011/10/11 | 286.9 | 288.7 | 286.9 | 288.7 | -0.4 | -0.1% | 4,677 |
| 2011/10/07 | 290.8 | 290.8 | 288.7 | 289.1 | - | - | 1,169 |
| 2011/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/05 | 294.6 | 294.6 | 291.2 | 291.2 | -3.4 | -1.2% | 7,951 |
| 2011/10/04 | 292.5 | 294.6 | 291.2 | 294.6 | +3 | +1% | 3,742 |
| 2011/10/03 | 290.8 | 291.6 | 289.5 | 291.6 | +0.8 | +0.3% | 702 |
| 2011/09/30 | 292.1 | 292.1 | 290.8 | 290.8 | -1.3 | -0.4% | 935 |
| 2011/09/29 | 292.1 | 292.1 | 292.1 | 292.1 | -0.4 | -0.1% | 234 |
| 2011/09/28 | 292.5 | 292.5 | 292.5 | 292.5 | +6.8 | +2.4% | 234 |
| 2011/09/27 | 286.5 | 287.4 | 285.7 | 285.7 | -0.8 | -0.3% | 2,806 |
| 2011/09/26 | 294.6 | 294.6 | 286.5 | 286.5 | -2.6 | -0.9% | 3,975 |
| 2011/09/22 | 288.7 | 289.1 | 288.7 | 289.1 | +2.6 | +0.9% | 1,169 |
| 2011/09/21 | 288.2 | 288.2 | 286.5 | 286.5 | -4.3 | -1.5% | 1,169 |
| 2011/09/20 | 290.8 | 290.8 | 290.8 | 290.8 | -2.6 | -0.9% | 7,951 |
| 2011/09/16 | 290.4 | 293.4 | 290.4 | 293.4 | +2.6 | +0.9% | 5,378 |
| 2011/09/15 | 290.8 | 290.8 | 290.8 | 290.8 | +7.7 | +2.7% | 935 |
| 2011/09/14 | 282.7 | 283.5 | 282.7 | 283.1 | -0.4 | -0.1% | 3,742 |
| 2011/09/13 | 284.4 | 284.4 | 283.5 | 283.5 | - | - | 1,871 |
| 2011/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/09 | 286.5 | 286.5 | 285.7 | 285.7 | -0.8 | -0.3% | 1,403 |
| 2011/09/08 | 288.2 | 288.2 | 286.5 | 286.5 | -0.9 | -0.3% | 4,209 |
| 2011/09/07 | 287.8 | 293.4 | 287.4 | 287.4 | -0.4 | -0.1% | 4,911 |
| 2011/09/06 | 289.9 | 289.9 | 287.8 | 287.8 | -3 | -1% | 2,105 |
| 2011/09/05 | 292.5 | 292.5 | 290.8 | 290.8 | +0.9 | +0.3% | 11,692 |
| 2011/09/02 | 288.7 | 289.9 | 288.7 | 289.9 | +1.7 | +0.6% | 2,806 |
| 2011/09/01 | 289.5 | 290.4 | 286.9 | 288.2 | +1.3 | +0.5% | 3,508 |
| 2011/08/31 | 288.7 | 288.7 | 286.9 | 286.9 | +2.5 | +0.9% | 3,274 |
| 2011/08/30 | 282.2 | 286.5 | 282.2 | 284.4 | -0.8 | -0.3% | 9,822 |
| 2011/08/29 | 286.5 | 286.5 | 285.2 | 285.2 | -1.3 | -0.5% | 3,274 |
| 2011/08/26 | 286.5 | 286.5 | 286.5 | 286.5 | +2.1 | +0.7% | 2,806 |
| 2011/08/25 | 282.7 | 284.4 | 282.7 | 284.4 | +1.7 | +0.6% | 1,403 |
| 2011/08/24 | 280.1 | 282.7 | 280.1 | 282.7 | +2.2 | +0.8% | 1,169 |
| 2011/08/23 | 280.5 | 280.5 | 280.1 | 280.5 | ±0 | ±0% | 702 |
| 2011/08/22 | 280.1 | 280.5 | 280.1 | 280.5 | -3.9 | -1.4% | 1,403 |
| 2011/08/19 | 282.2 | 284.4 | 282.2 | 284.4 | - | - | 1,637 |
3351～
3400
件表示中 / 5586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 | 146,700円 | +3.1% | +6.2% | 1.36% | 29.76倍 | 3.63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 |
| 新日製薬 | 227,300円 | +4.9% | +10.2% | 2.29% | 15.50倍 | 2.27倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 関電化 | 86,100円 | +9.1% | +10.9% | 2.09% | 14.99倍 | 0.75倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日特塗 | 204,300円 | -4.6% | -24.0% | 5.38% | 11.11倍 | 0.77倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 堺化学 | 274,900円 | +1.9% | +3.5% | 4.73% | 7.86倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
市場注目の銘柄
チャート関連のコラム
