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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 364 | 367 | 362 | 367 | +3 | +0.8% | 6,100 |
| 2024/08/20 | 365 | 368 | 361 | 364 | -1 | -0.3% | 14,800 |
| 2024/08/19 | 361 | 369 | 361 | 365 | +3 | +0.8% | 12,500 |
| 2024/08/16 | 363 | 365 | 357 | 362 | +6 | +1.7% | 24,500 |
| 2024/08/15 | 361 | 364 | 356 | 356 | -6 | -1.7% | 18,600 |
| 2024/08/14 | 373 | 376 | 358 | 362 | -13 | -3.5% | 84,000 |
| 2024/08/13 | 358 | 379 | 350 | 375 | +17 | +4.7% | 68,800 |
| 2024/08/09 | 373 | 373 | 349 | 358 | +5 | +1.4% | 22,600 |
| 2024/08/08 | 344 | 359 | 342 | 353 | +10 | +2.9% | 26,100 |
| 2024/08/07 | 349 | 368 | 340 | 343 | -2 | -0.6% | 111,400 |
| 2024/08/06 | 348 | 368 | 338 | 345 | +13 | +3.9% | 83,200 |
| 2024/08/05 | 370 | 391 | 325 | 332 | -73 | -18% | 151,100 |
| 2024/08/02 | 421 | 421 | 404 | 405 | -20 | -4.7% | 27,800 |
| 2024/08/01 | 429 | 430 | 424 | 425 | -6 | -1.4% | 12,000 |
| 2024/07/31 | 431 | 432 | 428 | 431 | ±0 | ±0% | 4,800 |
| 2024/07/30 | 430 | 431 | 428 | 431 | ±0 | ±0% | 3,700 |
| 2024/07/29 | 432 | 433 | 428 | 431 | -1 | -0.2% | 11,600 |
| 2024/07/26 | 428 | 434 | 425 | 432 | ±0 | ±0% | 14,400 |
| 2024/07/25 | 431 | 433 | 428 | 432 | ±0 | ±0% | 17,300 |
| 2024/07/24 | 434 | 434 | 430 | 432 | ±0 | ±0% | 2,400 |
| 2024/07/23 | 433 | 435 | 430 | 432 | -3 | -0.7% | 5,200 |
| 2024/07/22 | 436 | 436 | 430 | 435 | -1 | -0.2% | 7,500 |
| 2024/07/19 | 433 | 436 | 432 | 436 | +3 | +0.7% | 4,400 |
| 2024/07/18 | 435 | 437 | 431 | 433 | -5 | -1.1% | 12,400 |
| 2024/07/17 | 435 | 438 | 432 | 438 | +3 | +0.7% | 6,400 |
| 2024/07/16 | 434 | 436 | 432 | 435 | +1 | +0.2% | 5,700 |
| 2024/07/12 | 434 | 436 | 431 | 434 | ±0 | ±0% | 7,400 |
| 2024/07/11 | 432 | 434 | 430 | 434 | +2 | +0.5% | 6,500 |
| 2024/07/10 | 430 | 432 | 429 | 432 | +1 | +0.2% | 7,500 |
| 2024/07/09 | 421 | 432 | 418 | 431 | +11 | +2.6% | 28,000 |
| 2024/07/08 | 434 | 435 | 420 | 420 | -12 | -2.8% | 37,900 |
| 2024/07/05 | 433 | 436 | 429 | 432 | -4 | -0.9% | 17,400 |
| 2024/07/04 | 426 | 448 | 423 | 436 | +10 | +2.3% | 54,600 |
| 2024/07/03 | 429 | 429 | 425 | 426 | -2 | -0.5% | 5,500 |
| 2024/07/02 | 427 | 428 | 425 | 428 | +3 | +0.7% | 4,100 |
| 2024/07/01 | 427 | 429 | 424 | 425 | -1 | -0.2% | 15,000 |
| 2024/06/28 | 424 | 428 | 424 | 426 | +1 | +0.2% | 9,000 |
| 2024/06/27 | 421 | 426 | 421 | 425 | +3 | +0.7% | 10,800 |
| 2024/06/26 | 425 | 425 | 422 | 422 | -3 | -0.7% | 5,800 |
| 2024/06/25 | 423 | 428 | 421 | 425 | +2 | +0.5% | 10,000 |
| 2024/06/24 | 425 | 428 | 420 | 423 | -3 | -0.7% | 17,500 |
| 2024/06/21 | 420 | 432 | 420 | 426 | +4 | +0.9% | 14,900 |
| 2024/06/20 | 423 | 423 | 421 | 422 | -1 | -0.2% | 2,800 |
| 2024/06/19 | 425 | 426 | 421 | 423 | -2 | -0.5% | 12,500 |
| 2024/06/18 | 422 | 426 | 420 | 425 | +3 | +0.7% | 12,500 |
| 2024/06/17 | 420 | 423 | 418 | 422 | +2 | +0.5% | 15,000 |
| 2024/06/14 | 420 | 421 | 418 | 420 | +1 | +0.2% | 5,300 |
| 2024/06/13 | 418 | 421 | 418 | 419 | +1 | +0.2% | 2,800 |
| 2024/06/12 | 418 | 422 | 416 | 418 | -2 | -0.5% | 31,500 |
| 2024/06/11 | 419 | 420 | 417 | 420 | +1 | +0.2% | 6,000 |
151～
200
件表示中 / 4929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 | 36,900円 | +52.1% | +32.8% | 2.17% | 8.64倍 | 0.95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 |
| 大 水 | 31,000円 | +1.6% | -14.8% | 1.61% | 5.25倍 | 0.41倍 |
|
ニッスイの持分会社。水産物卸売り主力。関西の中央卸売市場が主要拠点。冷蔵倉庫業も展開 |
| 新都ＨＤ | 10,700円 | +87.2% | +410.2% | 0.00% | 73.29倍 | 2.93倍 |
|
衣料のクリムゾン発祥だが、２４年買収社含む子会社工場での廃プラ・金属リサイクル分野へ傾注 |
| 大田花き | 73,700円 | -9.2% | +1.4% | 1.63% | 18.47倍 | 0.74倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アゼアス | 66,500円 | +9.6% | +49.7% | 3.46% | 12.22倍 | 0.57倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
市場注目の銘柄
チャート関連のコラム
