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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 138.7 | 140.7 | 138.7 | 138.7 | -0.3 | -0.2% | 4,800 |
| 2016/09/14 | 139.3 | 140.3 | 138.7 | 139 | -1.7 | -1.2% | 9,900 |
| 2016/09/13 | 139.3 | 140.7 | 139.3 | 140.7 | +1 | +0.7% | 6,600 |
| 2016/09/12 | 139.3 | 139.7 | 139 | 139.7 | +0.4 | +0.3% | 3,000 |
| 2016/09/09 | 142.3 | 142.3 | 139.3 | 139.3 | -0.4 | -0.3% | 9,900 |
| 2016/09/08 | 138.3 | 140.3 | 138.3 | 139.7 | -1.3 | -0.9% | 4,200 |
| 2016/09/07 | 138.3 | 141.3 | 138 | 141 | +0.7 | +0.5% | 15,600 |
| 2016/09/06 | 140.3 | 140.7 | 139.7 | 140.3 | +0.3 | +0.2% | 4,800 |
| 2016/09/05 | 140.7 | 140.7 | 138 | 140 | +2 | +1.4% | 15,000 |
| 2016/09/02 | 141 | 141 | 138 | 138 | -4 | -2.8% | 15,000 |
| 2016/09/01 | 139.3 | 142 | 139.3 | 142 | +1 | +0.7% | 6,300 |
| 2016/08/31 | 144.3 | 144.3 | 140.3 | 141 | -2 | -1.4% | 5,700 |
| 2016/08/30 | 139.7 | 144.3 | 139.7 | 143 | +2.7 | +1.9% | 8,100 |
| 2016/08/29 | 141 | 141 | 140 | 140.3 | -0.7 | -0.5% | 3,900 |
| 2016/08/26 | 138.7 | 141 | 138 | 141 | +1 | +0.7% | 7,500 |
| 2016/08/25 | 140 | 140.3 | 138 | 140 | +1.3 | +0.9% | 6,000 |
| 2016/08/24 | 138.3 | 138.7 | 138.3 | 138.7 | -0.6 | -0.4% | 1,500 |
| 2016/08/23 | 141.7 | 142 | 139 | 139.3 | +0.3 | +0.2% | 4,800 |
| 2016/08/22 | 138 | 144.7 | 138 | 139 | +1 | +0.7% | 12,000 |
| 2016/08/19 | 139 | 140 | 137.7 | 138 | -1.3 | -0.9% | 24,900 |
| 2016/08/18 | 135.7 | 159.3 | 135.7 | 139.3 | +3.6 | +2.7% | 161,700 |
| 2016/08/17 | 138.3 | 139 | 135.7 | 135.7 | -1.6 | -1.2% | 6,600 |
| 2016/08/16 | 136.7 | 140 | 136 | 137.3 | +2 | +1.5% | 28,200 |
| 2016/08/15 | 133.7 | 137.3 | 132.7 | 135.3 | +0.3 | +0.2% | 25,800 |
| 2016/08/12 | 134.3 | 137 | 134.3 | 135 | +1.3 | +1% | 33,300 |
| 2016/08/10 | 140 | 140 | 132.7 | 133.7 | -6.3 | -4.5% | 84,000 |
| 2016/08/09 | 140.3 | 140.3 | 140 | 140 | +1 | +0.7% | 6,600 |
| 2016/08/08 | 140 | 140.3 | 139 | 139 | ±0 | ±0% | 12,600 |
| 2016/08/05 | 140 | 140 | 139 | 139 | +1 | +0.7% | 4,200 |
| 2016/08/04 | 137.7 | 140 | 136.7 | 138 | -0.3 | -0.2% | 7,200 |
| 2016/08/03 | 139.3 | 139.3 | 138.3 | 138.3 | +0.3 | +0.2% | 900 |
| 2016/08/02 | 140 | 140.7 | 138 | 138 | -1 | -0.7% | 4,800 |
| 2016/08/01 | 138.7 | 139.7 | 137.3 | 139 | +0.7 | +0.5% | 12,900 |
| 2016/07/29 | 137.7 | 138.3 | 137.7 | 138.3 | +0.3 | +0.2% | 1,200 |
| 2016/07/28 | 138.7 | 138.7 | 138 | 138 | -0.3 | -0.2% | 4,500 |
| 2016/07/27 | 137.3 | 138.3 | 137.3 | 138.3 | +1.6 | +1.2% | 900 |
| 2016/07/26 | 136.7 | 136.7 | 136.7 | 136.7 | ±0 | ±0% | 300 |
| 2016/07/25 | 139 | 139 | 135.7 | 136.7 | -3 | -2.1% | 5,100 |
| 2016/07/22 | 139.7 | 139.7 | 139.7 | 139.7 | -0.6 | -0.4% | 900 |
| 2016/07/21 | 140.7 | 140.7 | 139.7 | 140.3 | +2 | +1.4% | 7,200 |
| 2016/07/20 | 140.7 | 140.7 | 138.3 | 138.3 | -1.7 | -1.2% | 6,000 |
| 2016/07/19 | 139.7 | 140.7 | 138.3 | 140 | +0.3 | +0.2% | 7,200 |
| 2016/07/15 | 139.3 | 140 | 137 | 139.7 | +0.4 | +0.3% | 4,500 |
| 2016/07/14 | 139 | 139.3 | 138 | 139.3 | +2 | +1.5% | 7,500 |
| 2016/07/13 | 137.3 | 137.3 | 137.3 | 137.3 | ±0 | ±0% | 2,700 |
| 2016/07/12 | 137.7 | 137.7 | 137.3 | 137.3 | ±0 | ±0% | 3,900 |
| 2016/07/11 | 138.3 | 138.3 | 136.7 | 137.3 | -0.7 | -0.5% | 1,800 |
| 2016/07/08 | 138 | 138 | 138 | 138 | +1.3 | +1% | 300 |
| 2016/07/07 | 134.7 | 136.7 | 134.7 | 136.7 | +1 | +0.7% | 9,600 |
| 2016/07/06 | 135 | 137 | 134.7 | 135.7 | -1 | -0.7% | 6,000 |
2001～
2050
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
