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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 275.6 | 275.6 | 272.1 | 272.5 | -1.6 | -0.6% | 11,318 |
| 2010/05/25 | 274.9 | 274.9 | 272.5 | 274.1 | -1.5 | -0.5% | 6,431 |
| 2010/05/24 | 273.3 | 275.6 | 273.3 | 275.6 | +1.9 | +0.7% | 772 |
| 2010/05/21 | 273.7 | 274.9 | 272.5 | 273.7 | -0.4 | -0.1% | 12,347 |
| 2010/05/20 | 274.1 | 274.1 | 274.1 | 274.1 | ±0 | ±0% | 1,801 |
| 2010/05/19 | 274.9 | 275.2 | 274.1 | 274.1 | -1.5 | -0.5% | 6,431 |
| 2010/05/18 | 276 | 276 | 275.6 | 275.6 | -0.4 | -0.1% | 2,830 |
| 2010/05/17 | 276 | 277.2 | 276 | 276 | ±0 | ±0% | 4,116 |
| 2010/05/14 | 278 | 278 | 276 | 276 | -2 | -0.7% | 3,858 |
| 2010/05/13 | 278 | 278 | 276.4 | 278 | +2 | +0.7% | 3,087 |
| 2010/05/12 | 276 | 276 | 276 | 276 | -1.2 | -0.4% | 3,344 |
| 2010/05/11 | 276 | 277.2 | 276 | 277.2 | +1.2 | +0.4% | 3,344 |
| 2010/05/10 | 275.2 | 276 | 274.9 | 276 | +0.4 | +0.1% | 7,460 |
| 2010/05/07 | 276 | 276 | 275.6 | 275.6 | -3.1 | -1.1% | 4,887 |
| 2010/05/06 | 278.3 | 278.7 | 277.6 | 278.7 | +0.4 | +0.1% | 12,347 |
| 2010/04/30 | 276.8 | 278.3 | 276.4 | 278.3 | +1.1 | +0.4% | 7,460 |
| 2010/04/28 | 276 | 277.2 | 276 | 277.2 | +1.6 | +0.6% | 1,543 |
| 2010/04/27 | 278 | 278 | 275.2 | 275.6 | -1.6 | -0.6% | 3,601 |
| 2010/04/26 | 276.4 | 277.2 | 275.6 | 277.2 | +0.8 | +0.3% | 10,804 |
| 2010/04/23 | 276 | 276.4 | 275.2 | 276.4 | +0.4 | +0.1% | 6,688 |
| 2010/04/22 | 276 | 277.2 | 274.5 | 276 | -2 | -0.7% | 7,202 |
| 2010/04/21 | 278 | 278 | 278 | 278 | ±0 | ±0% | 514 |
| 2010/04/20 | 277.6 | 278 | 277.6 | 278 | +0.8 | +0.3% | 1,286 |
| 2010/04/19 | 276 | 277.2 | 276 | 277.2 | -0.4 | -0.1% | 1,029 |
| 2010/04/16 | 276 | 278 | 276 | 277.6 | +3.1 | +1.1% | 4,887 |
| 2010/04/15 | 276 | 277.2 | 274.5 | 274.5 | -1.5 | -0.5% | 6,431 |
| 2010/04/14 | 276 | 278.3 | 276 | 276 | -0.4 | -0.1% | 2,830 |
| 2010/04/13 | 276 | 276.4 | 276 | 276.4 | -0.4 | -0.1% | 3,344 |
| 2010/04/12 | 278 | 279.1 | 276.8 | 276.8 | -0.4 | -0.1% | 5,916 |
| 2010/04/09 | 276.4 | 278 | 276 | 277.2 | +0.8 | +0.3% | 8,231 |
| 2010/04/08 | 276 | 276.8 | 276 | 276.4 | +0.4 | +0.1% | 5,145 |
| 2010/04/07 | 277.6 | 277.6 | 276 | 276 | -3.9 | -1.4% | 1,543 |
| 2010/04/06 | 275.2 | 279.9 | 275.2 | 279.9 | +4.7 | +1.7% | 13,119 |
| 2010/04/05 | 279.1 | 279.1 | 275.2 | 275.2 | -1.2 | -0.4% | 18,778 |
| 2010/04/02 | 276 | 276.4 | 275.6 | 276.4 | +0.4 | +0.1% | 5,145 |
| 2010/04/01 | 276 | 276 | 274.9 | 276 | +0.4 | +0.1% | 4,630 |
| 2010/03/31 | 275.6 | 276 | 275.2 | 275.6 | +1.1 | +0.4% | 13,890 |
| 2010/03/30 | 274.9 | 276 | 274.1 | 274.5 | +0.4 | +0.1% | 8,231 |
| 2010/03/29 | 274.1 | 276 | 273.3 | 274.1 | -9.3 | -3.3% | 14,919 |
| 2010/03/26 | 282.6 | 283.4 | 282.2 | 283.4 | +1.6 | +0.6% | 11,061 |
| 2010/03/25 | 281.5 | 281.8 | 281.5 | 281.8 | +0.3 | +0.1% | 13,376 |
| 2010/03/24 | 281.8 | 281.8 | 281.5 | 281.5 | -0.3 | -0.1% | 8,231 |
| 2010/03/23 | 281.8 | 281.8 | 281.1 | 281.8 | +0.3 | +0.1% | 12,862 |
| 2010/03/19 | 281.1 | 281.5 | 281.1 | 281.5 | +0.4 | +0.1% | 3,601 |
| 2010/03/18 | 281.1 | 281.5 | 281.1 | 281.1 | ±0 | ±0% | 3,601 |
| 2010/03/17 | 279.9 | 281.1 | 279.9 | 281.1 | +1.2 | +0.4% | 3,344 |
| 2010/03/16 | 279.9 | 281.5 | 279.5 | 279.9 | +0.4 | +0.1% | 9,003 |
| 2010/03/15 | 278 | 279.9 | 278 | 279.5 | +0.4 | +0.1% | 7,717 |
| 2010/03/12 | 279.5 | 279.5 | 278.7 | 279.1 | ±0 | ±0% | 2,058 |
| 2010/03/11 | 279.9 | 279.9 | 279.1 | 279.1 | ±0 | ±0% | 1,801 |
3551～
3600
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
