ｃｏｔｔａ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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 421 | 424 | 418 | 420 | -1 | -0.2% | 11,800 |
| 2025/03/24 | 424 | 424 | 420 | 421 | ±0 | ±0% | 8,300 |
| 2025/03/21 | 425 | 427 | 420 | 421 | -6 | -1.4% | 22,900 |
| 2025/03/19 | 425 | 428 | 423 | 427 | +1 | +0.2% | 7,200 |
| 2025/03/18 | 424 | 428 | 422 | 426 | +4 | +0.9% | 5,900 |
| 2025/03/17 | 416 | 426 | 416 | 422 | +7 | +1.7% | 18,000 |
| 2025/03/14 | 422 | 423 | 410 | 415 | -7 | -1.7% | 27,000 |
| 2025/03/13 | 427 | 427 | 422 | 422 | +2 | +0.5% | 8,500 |
| 2025/03/12 | 425 | 429 | 416 | 420 | -9 | -2.1% | 33,100 |
| 2025/03/11 | 433 | 438 | 429 | 429 | -5 | -1.2% | 9,700 |
| 2025/03/10 | 442 | 442 | 433 | 434 | -2 | -0.5% | 8,300 |
| 2025/03/07 | 435 | 441 | 428 | 436 | -1 | -0.2% | 29,800 |
| 2025/03/06 | 441 | 441 | 434 | 437 | -2 | -0.5% | 8,200 |
| 2025/03/05 | 435 | 440 | 434 | 439 | +3 | +0.7% | 12,500 |
| 2025/03/04 | 439 | 441 | 431 | 436 | +2 | +0.5% | 15,900 |
| 2025/03/03 | 433 | 436 | 423 | 434 | -1 | -0.2% | 61,100 |
| 2025/02/28 | 438 | 441 | 431 | 435 | -3 | -0.7% | 14,300 |
| 2025/02/27 | 438 | 442 | 436 | 438 | +1 | +0.2% | 24,400 |
| 2025/02/26 | 459 | 459 | 433 | 437 | -22 | -4.8% | 56,900 |
| 2025/02/25 | 477 | 478 | 453 | 459 | -21 | -4.4% | 32,500 |
| 2025/02/21 | 487 | 490 | 480 | 480 | -9 | -1.8% | 8,700 |
| 2025/02/20 | 485 | 490 | 483 | 489 | ±0 | ±0% | 16,500 |
| 2025/02/19 | 486 | 489 | 477 | 489 | +1 | +0.2% | 18,600 |
| 2025/02/18 | 484 | 489 | 484 | 488 | +3 | +0.6% | 20,600 |
| 2025/02/17 | 482 | 494 | 476 | 485 | -19 | -3.8% | 70,700 |
| 2025/02/14 | 503 | 506 | 488 | 504 | +1 | +0.2% | 57,300 |
| 2025/02/13 | 500 | 511 | 494 | 503 | +5 | +1% | 55,500 |
| 2025/02/12 | 481 | 501 | 481 | 498 | +17 | +3.5% | 63,200 |
| 2025/02/10 | 493 | 495 | 481 | 481 | -15 | -3% | 33,200 |
| 2025/02/07 | 490 | 497 | 490 | 496 | +10 | +2.1% | 18,500 |
| 2025/02/06 | 488 | 489 | 484 | 486 | -3 | -0.6% | 5,900 |
| 2025/02/05 | 481 | 489 | 479 | 489 | +6 | +1.2% | 15,200 |
| 2025/02/04 | 489 | 489 | 482 | 483 | -6 | -1.2% | 20,100 |
| 2025/02/03 | 497 | 497 | 481 | 489 | -9 | -1.8% | 35,700 |
| 2025/01/31 | 489 | 498 | 487 | 498 | +11 | +2.3% | 37,400 |
| 2025/01/30 | 483 | 487 | 480 | 487 | +1 | +0.2% | 24,100 |
| 2025/01/29 | 485 | 486 | 481 | 486 | +1 | +0.2% | 19,000 |
| 2025/01/28 | 478 | 485 | 474 | 485 | +4 | +0.8% | 88,600 |
| 2025/01/27 | 463 | 482 | 461 | 481 | +20 | +4.3% | 74,000 |
| 2025/01/24 | 462 | 464 | 456 | 461 | -4 | -0.9% | 30,800 |
| 2025/01/23 | 464 | 465 | 461 | 465 | ±0 | ±0% | 14,500 |
| 2025/01/22 | 464 | 465 | 460 | 465 | +1 | +0.2% | 22,300 |
| 2025/01/21 | 465 | 465 | 457 | 464 | -1 | -0.2% | 26,200 |
| 2025/01/20 | 457 | 468 | 450 | 465 | +16 | +3.6% | 87,400 |
| 2025/01/17 | 434 | 449 | 434 | 449 | +12 | +2.7% | 113,800 |
| 2025/01/16 | 440 | 440 | 432 | 437 | -3 | -0.7% | 43,100 |
| 2025/01/15 | 430 | 440 | 430 | 440 | +9 | +2.1% | 19,000 |
| 2025/01/14 | 429 | 441 | 426 | 431 | +4 | +0.9% | 44,800 |
| 2025/01/10 | 423 | 431 | 423 | 427 | +2 | +0.5% | 16,800 |
| 2025/01/09 | 425 | 428 | 418 | 425 | ±0 | ±0% | 37,100 |
101～
150
件表示中 / 5021件
類似銘柄と比較する
現在ご覧いただいている「ｃｏｔｔａ」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 |
|---|---|---|---|---|---|---|---|---|
| ｃｏｔｔａ | 50,400円 | +52.2% | +40.6% | 1.59% | 10.84倍 | 1.20倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 太平発 | 76,600円 | -12.5% | +44.9% | 5.22% | 11.46倍 | 0.38倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
| 昭栄薬品 | 166,400円 | -2.2% | -21.5% | - | - | - |
|
天然油脂を原材料とするオレオケミカル中心の化学品商社。日用品や土木建設資材にも展開 |
| エコトレディン | 92,600円 | +7.2% | +6.6% | 3.24% | 5.74倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 高見澤 | 318,500円 | +0.6% | +7.8% | 2.20% | 5.26倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
市場注目の銘柄
チャート関連のコラム
