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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 1,593 | 1,593 | 1,577 | 1,577 | -16 | -1% | 75,300 |
| 2024/02/05 | 1,599 | 1,600 | 1,587 | 1,593 | -2 | -0.1% | 58,100 |
| 2024/02/02 | 1,600 | 1,600 | 1,594 | 1,595 | -4 | -0.3% | 47,600 |
| 2024/02/01 | 1,600 | 1,601 | 1,591 | 1,599 | +2 | +0.1% | 62,500 |
| 2024/01/31 | 1,590 | 1,597 | 1,588 | 1,597 | +8 | +0.5% | 32,800 |
| 2024/01/30 | 1,600 | 1,601 | 1,586 | 1,589 | -5 | -0.3% | 63,500 |
| 2024/01/29 | 1,599 | 1,600 | 1,592 | 1,594 | -1 | -0.1% | 46,700 |
| 2024/01/26 | 1,599 | 1,601 | 1,595 | 1,595 | ±0 | ±0% | 49,900 |
| 2024/01/25 | 1,588 | 1,601 | 1,588 | 1,595 | +6 | +0.4% | 46,300 |
| 2024/01/24 | 1,595 | 1,599 | 1,589 | 1,589 | -1 | -0.1% | 43,900 |
| 2024/01/23 | 1,590 | 1,595 | 1,587 | 1,590 | +3 | +0.2% | 37,900 |
| 2024/01/22 | 1,585 | 1,590 | 1,584 | 1,587 | +6 | +0.4% | 40,600 |
| 2024/01/19 | 1,581 | 1,584 | 1,575 | 1,581 | +3 | +0.2% | 33,400 |
| 2024/01/18 | 1,575 | 1,581 | 1,573 | 1,578 | +6 | +0.4% | 24,700 |
| 2024/01/17 | 1,590 | 1,596 | 1,571 | 1,572 | -18 | -1.1% | 59,400 |
| 2024/01/16 | 1,600 | 1,602 | 1,590 | 1,590 | -10 | -0.6% | 37,300 |
| 2024/01/15 | 1,595 | 1,602 | 1,595 | 1,600 | +5 | +0.3% | 40,400 |
| 2024/01/12 | 1,600 | 1,602 | 1,592 | 1,595 | -3 | -0.2% | 33,900 |
| 2024/01/11 | 1,597 | 1,600 | 1,589 | 1,598 | +1 | +0.1% | 45,300 |
| 2024/01/10 | 1,600 | 1,603 | 1,593 | 1,597 | -2 | -0.1% | 34,700 |
| 2024/01/09 | 1,594 | 1,601 | 1,594 | 1,599 | +15 | +0.9% | 45,200 |
| 2024/01/05 | 1,583 | 1,589 | 1,581 | 1,584 | +7 | +0.4% | 33,200 |
| 2024/01/04 | 1,570 | 1,577 | 1,558 | 1,577 | +8 | +0.5% | 47,500 |
| 2023/12/29 | 1,570 | 1,574 | 1,562 | 1,569 | +1 | +0.1% | 34,900 |
| 2023/12/28 | 1,553 | 1,569 | 1,551 | 1,568 | +14 | +0.9% | 33,400 |
| 2023/12/27 | 1,545 | 1,554 | 1,544 | 1,554 | +12 | +0.8% | 39,500 |
| 2023/12/26 | 1,539 | 1,545 | 1,535 | 1,542 | +8 | +0.5% | 33,600 |
| 2023/12/25 | 1,544 | 1,547 | 1,531 | 1,534 | -4 | -0.3% | 27,800 |
| 2023/12/22 | 1,527 | 1,538 | 1,527 | 1,538 | +14 | +0.9% | 26,500 |
| 2023/12/21 | 1,518 | 1,526 | 1,515 | 1,524 | -3 | -0.2% | 34,900 |
| 2023/12/20 | 1,528 | 1,535 | 1,523 | 1,527 | +4 | +0.3% | 36,900 |
| 2023/12/19 | 1,517 | 1,525 | 1,513 | 1,523 | +10 | +0.7% | 40,100 |
| 2023/12/18 | 1,517 | 1,517 | 1,501 | 1,513 | -8 | -0.5% | 40,600 |
| 2023/12/15 | 1,529 | 1,529 | 1,513 | 1,521 | -5 | -0.3% | 39,400 |
| 2023/12/14 | 1,526 | 1,530 | 1,521 | 1,526 | +1 | +0.1% | 29,800 |
| 2023/12/13 | 1,539 | 1,539 | 1,519 | 1,525 | -13 | -0.8% | 46,900 |
| 2023/12/12 | 1,542 | 1,542 | 1,530 | 1,538 | ±0 | ±0% | 32,800 |
| 2023/12/11 | 1,533 | 1,539 | 1,530 | 1,538 | +7 | +0.5% | 43,900 |
| 2023/12/08 | 1,540 | 1,544 | 1,528 | 1,531 | -16 | -1% | 70,100 |
| 2023/12/07 | 1,557 | 1,562 | 1,547 | 1,547 | -14 | -0.9% | 51,300 |
| 2023/12/06 | 1,559 | 1,566 | 1,556 | 1,561 | +8 | +0.5% | 30,500 |
| 2023/12/05 | 1,562 | 1,566 | 1,553 | 1,553 | -12 | -0.8% | 36,900 |
| 2023/12/04 | 1,564 | 1,565 | 1,552 | 1,565 | +1 | +0.1% | 37,800 |
| 2023/12/01 | 1,580 | 1,580 | 1,563 | 1,564 | -8 | -0.5% | 33,900 |
| 2023/11/30 | 1,578 | 1,579 | 1,568 | 1,572 | -8 | -0.5% | 31,800 |
| 2023/11/29 | 1,600 | 1,600 | 1,580 | 1,580 | -18 | -1.1% | 28,500 |
| 2023/11/28 | 1,594 | 1,598 | 1,584 | 1,598 | +11 | +0.7% | 34,400 |
| 2023/11/27 | 1,585 | 1,589 | 1,581 | 1,587 | +8 | +0.5% | 32,800 |
| 2023/11/24 | 1,580 | 1,582 | 1,575 | 1,579 | +3 | +0.2% | 18,600 |
| 2023/11/22 | 1,577 | 1,581 | 1,574 | 1,576 | ±0 | ±0% | 20,100 |
351～
400
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
