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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 137.7 | 137.7 | 135.7 | 135.7 | -1.3 | -0.9% | 15,600 |
| 2016/11/30 | 136 | 137.3 | 135.7 | 137 | +1.3 | +1% | 8,400 |
| 2016/11/29 | 137 | 137 | 135.7 | 135.7 | ±0 | ±0% | 10,800 |
| 2016/11/28 | 137.3 | 138 | 135.7 | 135.7 | -0.3 | -0.2% | 15,000 |
| 2016/11/25 | 137.7 | 138.3 | 135.7 | 136 | -2.7 | -1.9% | 23,100 |
| 2016/11/24 | 136.3 | 139 | 136.3 | 138.7 | +3.4 | +2.5% | 35,100 |
| 2016/11/22 | 137 | 137.3 | 135 | 135.3 | -1.4 | -1% | 10,500 |
| 2016/11/21 | 136.3 | 136.7 | 135.7 | 136.7 | +1 | +0.7% | 10,200 |
| 2016/11/18 | 136 | 136.3 | 135.3 | 135.7 | -0.3 | -0.2% | 11,700 |
| 2016/11/17 | 137 | 137 | 135.3 | 136 | ±0 | ±0% | 11,700 |
| 2016/11/16 | 138 | 138 | 136 | 136 | -1.3 | -0.9% | 22,500 |
| 2016/11/15 | 135.3 | 139.7 | 134.3 | 137.3 | -1 | -0.7% | 36,600 |
| 2016/11/14 | 139 | 139 | 137.3 | 138.3 | -0.7 | -0.5% | 11,700 |
| 2016/11/11 | 138 | 139 | 136.7 | 139 | +2 | +1.5% | 10,500 |
| 2016/11/10 | 138 | 138 | 135.7 | 137 | -1.3 | -0.9% | 12,000 |
| 2016/11/09 | 138.7 | 138.7 | 133 | 138.3 | +1.3 | +0.9% | 39,300 |
| 2016/11/08 | 135.7 | 137.7 | 135.3 | 137 | +0.3 | +0.2% | 7,500 |
| 2016/11/07 | 135.3 | 136.7 | 134.7 | 136.7 | +1.4 | +1% | 6,600 |
| 2016/11/04 | 135 | 135.3 | 134.7 | 135.3 | -0.4 | -0.3% | 9,000 |
| 2016/11/02 | 135.7 | 136 | 134.7 | 135.7 | ±0 | ±0% | 11,700 |
| 2016/11/01 | 136 | 136 | 135.3 | 135.7 | -0.3 | -0.2% | 9,600 |
| 2016/10/31 | 136.3 | 136.3 | 135.7 | 136 | +0.3 | +0.2% | 9,900 |
| 2016/10/28 | 136 | 136 | 134.3 | 135.7 | -1 | -0.7% | 23,700 |
| 2016/10/27 | 136.7 | 138 | 135.7 | 136.7 | ±0 | ±0% | 9,600 |
| 2016/10/26 | 135.7 | 136.7 | 135.3 | 136.7 | +1 | +0.7% | 4,800 |
| 2016/10/25 | 136.7 | 136.7 | 135.7 | 135.7 | -1 | -0.7% | 11,400 |
| 2016/10/24 | 136.3 | 137.3 | 135.7 | 136.7 | +1 | +0.7% | 8,400 |
| 2016/10/21 | 136.7 | 137.3 | 135.7 | 135.7 | -0.3 | -0.2% | 15,300 |
| 2016/10/20 | 135.7 | 136.7 | 135.7 | 136 | +0.3 | +0.2% | 7,500 |
| 2016/10/19 | 137.3 | 137.3 | 134.7 | 135.7 | -1.6 | -1.2% | 20,100 |
| 2016/10/18 | 136.7 | 137.3 | 136.3 | 137.3 | +0.6 | +0.4% | 6,900 |
| 2016/10/17 | 136 | 136.7 | 135.3 | 136.7 | +0.7 | +0.5% | 4,200 |
| 2016/10/14 | 135.3 | 136 | 135 | 136 | ±0 | ±0% | 19,500 |
| 2016/10/13 | 135 | 136 | 135 | 136 | +1 | +0.7% | 7,500 |
| 2016/10/12 | 134.7 | 135.7 | 134.7 | 135 | -2.3 | -1.7% | 2,700 |
| 2016/10/11 | 135 | 137.3 | 135 | 137.3 | +2.6 | +1.9% | 7,200 |
| 2016/10/07 | 136.3 | 136.3 | 134.7 | 134.7 | -1 | -0.7% | 6,600 |
| 2016/10/06 | 135.3 | 135.7 | 134.7 | 135.7 | +1.4 | +1% | 9,600 |
| 2016/10/05 | 135 | 135 | 134.3 | 134.3 | -0.4 | -0.3% | 15,900 |
| 2016/10/04 | 134.7 | 135 | 134.3 | 134.7 | -0.3 | -0.2% | 6,000 |
| 2016/10/03 | 134.3 | 135.3 | 134 | 135 | ±0 | ±0% | 6,600 |
| 2016/09/30 | 134.3 | 135.7 | 134.3 | 135 | +1 | +0.7% | 6,000 |
| 2016/09/29 | 137.3 | 137.3 | 134 | 134 | -1.3 | -1% | 17,700 |
| 2016/09/28 | 136 | 138.7 | 135.3 | 135.3 | -1.4 | -1% | 32,100 |
| 2016/09/27 | 138.7 | 140 | 136.7 | 136.7 | -3.3 | -2.4% | 165,000 |
| 2016/09/26 | 138.7 | 140.3 | 138.7 | 140 | +1.3 | +0.9% | 19,500 |
| 2016/09/23 | 139 | 141 | 138.7 | 138.7 | +2.4 | +1.8% | 29,700 |
| 2016/09/21 | 136.7 | 139 | 136.3 | 136.3 | ±0 | ±0% | 12,300 |
| 2016/09/20 | 139.3 | 139.7 | 136.3 | 136.3 | -0.4 | -0.3% | 44,400 |
| 2016/09/16 | 139 | 140 | 134.3 | 136.7 | -2 | -1.4% | 48,900 |
1951～
2000
件表示中 / 4842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 | 40,000円 | +52.1% | +32.8% | 2.00% | 9.37倍 | 1.03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 |
| 理 経 | 30,600円 | +26.8% | -10.9% | 1.63% | 15.95倍 | 0.95倍 |
|
ＩＴ機器を輸入販売する技術商社。新技術の目利きと衛星通信技術に強み。大学、官庁向け強い |
| プリメックス | 83,600円 | +2.3% | -16.6% | 2.99% | 10.50倍 | 0.58倍 |
|
ミニプリンタ専業卸最大手。エプソン、シチズン等の製品販売のほか、製造子会社でＯＥＭ展開 |
| 平和紙 | 44,000円 | +4.2% | +6.3% | 2.73% | 29.10倍 | 0.42倍 |
|
高級紙、技術紙など特殊紙専門卸のトップ級。オリジナル商品の開発、販売に特徴。技術紙育成 |
| ツカモト | 107,600円 | +2.1% | +75.4% | 2.79% | 28.95倍 | 0.33倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
市場注目の銘柄
チャート関連のコラム
