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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 278.3 | 278.3 | 274.1 | 275.6 | +1.5 | +0.5% | 15,177 |
| 2010/08/04 | 272.5 | 274.1 | 272.5 | 274.1 | ±0 | ±0% | 2,572 |
| 2010/08/03 | 274.1 | 274.5 | 274.1 | 274.1 | ±0 | ±0% | 1,543 |
| 2010/08/02 | 272.9 | 274.1 | 272.1 | 274.1 | +0.8 | +0.3% | 12,347 |
| 2010/07/30 | 273.3 | 273.3 | 273.3 | 273.3 | -0.4 | -0.1% | 1,286 |
| 2010/07/29 | 273.7 | 273.7 | 273.7 | 273.7 | - | - | 257 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 273.7 | 273.7 | 273.7 | 273.7 | -0.4 | -0.1% | 257 |
| 2010/07/26 | 276 | 276 | 274.1 | 274.1 | -0.8 | -0.3% | 4,373 |
| 2010/07/23 | 274.9 | 274.9 | 274.1 | 274.9 | +0.4 | +0.1% | 1,543 |
| 2010/07/22 | 276.4 | 276.4 | 274.5 | 274.5 | +1.6 | +0.6% | 1,029 |
| 2010/07/21 | 272.5 | 276 | 272.5 | 272.9 | +0.4 | +0.1% | 1,286 |
| 2010/07/20 | 273.7 | 273.7 | 272.5 | 272.5 | -0.4 | -0.1% | 8,231 |
| 2010/07/16 | 272.5 | 272.9 | 272.5 | 272.9 | -4.3 | -1.6% | 4,116 |
| 2010/07/15 | 277.2 | 277.2 | 277.2 | 277.2 | +3.5 | +1.3% | 772 |
| 2010/07/14 | 276 | 276 | 273.7 | 273.7 | -0.4 | -0.1% | 2,572 |
| 2010/07/13 | 274.1 | 274.1 | 272.9 | 274.1 | - | - | 1,543 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 275.6 | 275.6 | 275.6 | 275.6 | ±0 | ±0% | 1,286 |
| 2010/07/08 | 276 | 276 | 272.1 | 275.6 | -0.4 | -0.1% | 7,717 |
| 2010/07/07 | 276 | 276 | 276 | 276 | ±0 | ±0% | 2,572 |
| 2010/07/06 | 276 | 276 | 276 | 276 | ±0 | ±0% | 257 |
| 2010/07/05 | 279.1 | 279.1 | 275.6 | 276 | ±0 | ±0% | 9,518 |
| 2010/07/02 | 274.9 | 276 | 274.9 | 276 | +0.4 | +0.1% | 4,373 |
| 2010/07/01 | 275.2 | 275.6 | 275.2 | 275.6 | ±0 | ±0% | 514 |
| 2010/06/30 | 276 | 276 | 275.6 | 275.6 | +1.1 | +0.4% | 3,601 |
| 2010/06/29 | 274.1 | 274.5 | 274.1 | 274.5 | -1.1 | -0.4% | 514 |
| 2010/06/28 | 276.8 | 276.8 | 275.6 | 275.6 | -0.4 | -0.1% | 4,116 |
| 2010/06/25 | 276 | 276 | 276 | 276 | ±0 | ±0% | 514 |
| 2010/06/24 | 276 | 276 | 276 | 276 | ±0 | ±0% | 257 |
| 2010/06/23 | 276.8 | 276.8 | 276 | 276 | - | - | 2,058 |
| 2010/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/21 | 276 | 276 | 276 | 276 | ±0 | ±0% | 1,286 |
| 2010/06/18 | 277.2 | 277.2 | 276 | 276 | -2 | -0.7% | 514 |
| 2010/06/17 | 278.3 | 278.3 | 278 | 278 | +3.1 | +1.1% | 7,974 |
| 2010/06/16 | 278 | 278 | 274.9 | 274.9 | +0.8 | +0.3% | 8,746 |
| 2010/06/15 | 277.6 | 277.6 | 274.1 | 274.1 | -1.1 | -0.4% | 7,460 |
| 2010/06/14 | 276 | 276 | 275.2 | 275.2 | - | - | 514 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 273.7 | 274.1 | 271 | 271 | -3.1 | -1.1% | 16,720 |
| 2010/06/09 | 274.1 | 274.1 | 274.1 | 274.1 | - | - | 2,572 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 276.8 | 276.8 | 273.3 | 273.7 | -1.9 | -0.7% | 10,032 |
| 2010/06/04 | 275.2 | 275.6 | 275.2 | 275.6 | +1.5 | +0.5% | 1,801 |
| 2010/06/03 | 273.3 | 274.9 | 272.9 | 274.1 | - | - | 4,887 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 275.2 | 275.2 | 273.3 | 274.1 | +1.6 | +0.6% | 1,029 |
| 2010/05/31 | 275.2 | 275.2 | 272.5 | 272.5 | -2.7 | -1% | 2,315 |
| 2010/05/28 | 272.1 | 275.2 | 272.1 | 275.2 | - | - | 10,032 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
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
