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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 268.2 | 268.2 | 268.2 | 268.2 | -2 | -0.7% | 10,289 |
| 2007/02/14 | 268.6 | 270.2 | 268.6 | 270.2 | +1.6 | +0.6% | 9,003 |
| 2007/02/13 | 269.8 | 270.2 | 268.6 | 268.6 | - | - | 7,717 |
| 2007/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/08 | 271.7 | 271.7 | 270.2 | 270.2 | -1.2 | -0.4% | 11,575 |
| 2007/02/07 | 271.4 | 271.7 | 271.4 | 271.4 | +1.2 | +0.4% | 7,717 |
| 2007/02/06 | 269.8 | 270.2 | 265.5 | 270.2 | +5.5 | +2.1% | 9,003 |
| 2007/02/05 | 266.3 | 266.3 | 264.7 | 264.7 | +0.3 | +0.1% | 11,575 |
| 2007/02/02 | 267.9 | 270.2 | 264.4 | 264.4 | -3.5 | -1.3% | 18,006 |
| 2007/02/01 | 267.1 | 268.2 | 267.1 | 267.9 | -4.2 | -1.5% | 6,431 |
| 2007/01/31 | 275.6 | 276 | 272.1 | 272.1 | +7.7 | +2.9% | 56,591 |
| 2007/01/30 | 262.4 | 265.1 | 256.6 | 264.4 | +8.2 | +3.2% | 32,154 |
| 2007/01/29 | 253.9 | 256.2 | 253.9 | 256.2 | +2.3 | +0.9% | 15,434 |
| 2007/01/26 | 252.7 | 253.9 | 252.7 | 253.9 | +5.5 | +2.2% | 20,578 |
| 2007/01/25 | 248.4 | 248.8 | 248.4 | 248.4 | ±0 | ±0% | 10,289 |
| 2007/01/24 | 246.9 | 248.4 | 246.9 | 248.4 | - | - | 6,431 |
| 2007/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/22 | 246.1 | 246.1 | 246.1 | 246.1 | -0.4 | -0.2% | 3,858 |
| 2007/01/19 | 244.9 | 246.5 | 244.9 | 246.5 | +3.5 | +1.4% | 5,145 |
| 2007/01/18 | 244.9 | 244.9 | 243 | 243 | -1.5 | -0.6% | 10,289 |
| 2007/01/17 | 243 | 244.9 | 243 | 244.5 | +1.9 | +0.8% | 5,145 |
| 2007/01/16 | 242.2 | 244.1 | 242.2 | 242.6 | -1.9 | -0.8% | 6,431 |
| 2007/01/15 | 243 | 244.5 | 243 | 244.5 | +2.7 | +1.1% | 2,572 |
| 2007/01/12 | 244.9 | 244.9 | 241.8 | 241.8 | -3.1 | -1.3% | 5,145 |
| 2007/01/11 | 246.5 | 246.5 | 244.9 | 244.9 | ±0 | ±0% | 2,572 |
| 2007/01/10 | 245.3 | 245.3 | 244.9 | 244.9 | -0.8 | -0.3% | 6,431 |
| 2007/01/09 | 245.7 | 246.1 | 245.3 | 245.7 | +0.8 | +0.3% | 10,289 |
| 2007/01/05 | 246.9 | 246.9 | 244.9 | 244.9 | ±0 | ±0% | 6,431 |
| 2007/01/04 | 242.2 | 244.9 | 242.2 | 244.9 | +2.7 | +1.1% | 7,717 |
| 2006/12/29 | 243.4 | 243.4 | 242.2 | 242.2 | ±0 | ±0% | 3,858 |
| 2006/12/28 | 243 | 243 | 242.2 | 242.2 | -1.2 | -0.5% | 3,858 |
| 2006/12/27 | 241.4 | 243.4 | 241.4 | 243.4 | +0.8 | +0.3% | 3,858 |
| 2006/12/26 | 243.4 | 243.4 | 241.4 | 242.6 | -0.8 | -0.3% | 12,862 |
| 2006/12/25 | 243 | 243.8 | 241.8 | 243.4 | +2.4 | +1% | 33,440 |
| 2006/12/22 | 239.9 | 241.8 | 239.9 | 241 | -7.8 | -3.1% | 72,025 |
| 2006/12/21 | 248.8 | 250.4 | 248.8 | 248.8 | ±0 | ±0% | 5,145 |
| 2006/12/20 | 249.2 | 250.7 | 248.8 | 248.8 | -4.3 | -1.7% | 9,003 |
| 2006/12/19 | 253.1 | 253.1 | 253.1 | 253.1 | ±0 | ±0% | 5,145 |
| 2006/12/18 | 252.3 | 256.6 | 251.9 | 253.1 | +2.4 | +1% | 21,865 |
| 2006/12/15 | 251.1 | 251.5 | 250.7 | 250.7 | +2.3 | +0.9% | 12,862 |
| 2006/12/14 | 248.8 | 248.8 | 248.4 | 248.4 | -0.4 | -0.2% | 2,572 |
| 2006/12/13 | 250.4 | 250.4 | 248.8 | 248.8 | +0.4 | +0.2% | 10,289 |
| 2006/12/12 | 249.2 | 249.2 | 248.4 | 248.4 | -2 | -0.8% | 2,572 |
| 2006/12/11 | 247.6 | 250.4 | 247.6 | 250.4 | +2.4 | +1% | 7,717 |
| 2006/12/08 | 248 | 248 | 248 | 248 | ±0 | ±0% | 1,286 |
| 2006/12/07 | 248 | 248 | 248 | 248 | -0.8 | -0.3% | 1,286 |
| 2006/12/06 | 245.7 | 248.8 | 245.7 | 248.8 | +3.1 | +1.3% | 18,006 |
| 2006/12/05 | 245.3 | 245.7 | 245.3 | 245.7 | +0.4 | +0.2% | 10,289 |
| 2006/12/04 | 245.3 | 245.3 | 245.3 | 245.3 | +1.9 | +0.8% | 1,286 |
| 2006/12/01 | 244.9 | 244.9 | 243.4 | 243.4 | -1.1 | -0.4% | 2,572 |
4351～
4400
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 | 161,900円 | +5.7% | +1.6% | 1.24% | 32.56倍 | 4.48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 | 146,700円 | +6.9% | -36.0% | 4.77% | 9.35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 | 289,100円 | +3.5% | +49.9% | 4.57% | 4.68倍 | 0.40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 | 385,500円 | +13.3% | +15.9% | 4.41% | 17.86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
