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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 136 | 138.3 | 135.7 | 138.3 | +1 | +0.7% | 8,700 |
| 2016/02/05 | 141 | 143 | 137.3 | 137.3 | -0.7 | -0.5% | 8,100 |
| 2016/02/04 | 140.7 | 140.7 | 138 | 138 | ±0 | ±0% | 1,200 |
| 2016/02/03 | 137.3 | 139.7 | 137.3 | 138 | -2.7 | -1.9% | 4,500 |
| 2016/02/02 | 140 | 140.7 | 139 | 140.7 | +1.7 | +1.2% | 4,200 |
| 2016/02/01 | 142.3 | 142.3 | 139 | 139 | +2 | +1.5% | 3,300 |
| 2016/01/29 | 140.3 | 142.3 | 136.7 | 137 | -1 | -0.7% | 14,400 |
| 2016/01/28 | 135.7 | 138 | 135.7 | 138 | ±0 | ±0% | 29,400 |
| 2016/01/27 | 136.7 | 138 | 136.7 | 138 | ±0 | ±0% | 3,300 |
| 2016/01/26 | 136 | 138 | 134.3 | 138 | +4 | +3% | 1,800 |
| 2016/01/25 | 135 | 135 | 134 | 134 | +0.3 | +0.2% | 2,400 |
| 2016/01/22 | 137.3 | 137.3 | 133.3 | 133.7 | +4.4 | +3.4% | 6,300 |
| 2016/01/21 | 134.7 | 134.7 | 129.3 | 129.3 | -4.7 | -3.5% | 5,400 |
| 2016/01/20 | 134.7 | 136.3 | 134 | 134 | -2.7 | -2% | 6,900 |
| 2016/01/19 | 134.3 | 136.7 | 134.3 | 136.7 | +1 | +0.7% | 6,900 |
| 2016/01/18 | 134.7 | 136 | 133.3 | 135.7 | -4.3 | -3.1% | 15,900 |
| 2016/01/15 | 140 | 140 | 140 | 140 | ±0 | ±0% | 600 |
| 2016/01/14 | 140.3 | 140.7 | 137.3 | 140 | -0.7 | -0.5% | 18,900 |
| 2016/01/13 | 140 | 145.3 | 140 | 140.7 | +1.4 | +1% | 9,600 |
| 2016/01/12 | 143.7 | 143.7 | 139.3 | 139.3 | -4.4 | -3.1% | 13,500 |
| 2016/01/08 | 145.7 | 145.7 | 143.7 | 143.7 | +0.7 | +0.5% | 1,800 |
| 2016/01/07 | 149 | 149 | 142.7 | 143 | -6.3 | -4.2% | 7,500 |
| 2016/01/06 | 149.3 | 149.3 | 149.3 | 149.3 | +3.6 | +2.5% | 1,800 |
| 2016/01/05 | 145 | 147.3 | 145 | 145.7 | -2 | -1.4% | 6,300 |
| 2016/01/04 | 150 | 150 | 147.3 | 147.7 | -2.3 | -1.5% | 7,200 |
| 2015/12/30 | 144.3 | 150 | 144.3 | 150 | +5.7 | +4% | 13,800 |
| 2015/12/29 | 141.7 | 149.7 | 141.7 | 144.3 | +1 | +0.7% | 13,800 |
| 2015/12/28 | 140.7 | 143.3 | 140.3 | 143.3 | ±0 | ±0% | 19,200 |
| 2015/12/25 | 146.7 | 146.7 | 140.7 | 143.3 | -3 | -2.1% | 69,900 |
| 2015/12/24 | 151.7 | 151.7 | 146.3 | 146.3 | -5.4 | -3.6% | 31,500 |
| 2015/12/22 | 154.3 | 154.3 | 149.3 | 151.7 | -2.6 | -1.7% | 33,300 |
| 2015/12/21 | 155.7 | 155.7 | 151.3 | 154.3 | -0.7 | -0.5% | 22,500 |
| 2015/12/18 | 151 | 155 | 151 | 155 | +1.3 | +0.8% | 22,200 |
| 2015/12/17 | 155 | 155 | 153.7 | 153.7 | -1 | -0.6% | 4,800 |
| 2015/12/16 | 153 | 155.7 | 152.7 | 154.7 | -0.3 | -0.2% | 9,600 |
| 2015/12/15 | 153 | 155 | 152.7 | 155 | +0.3 | +0.2% | 5,100 |
| 2015/12/14 | 155.7 | 155.7 | 153.3 | 154.7 | -1 | -0.6% | 16,500 |
| 2015/12/11 | 156 | 156 | 155 | 155.7 | -0.3 | -0.2% | 6,600 |
| 2015/12/10 | 156.7 | 157 | 154 | 156 | +0.7 | +0.5% | 21,900 |
| 2015/12/09 | 156 | 156.7 | 154.3 | 155.3 | -0.7 | -0.4% | 26,700 |
| 2015/12/08 | 154.3 | 156 | 154.3 | 156 | -1 | -0.6% | 26,700 |
| 2015/12/07 | 157 | 157 | 154.3 | 157 | ±0 | ±0% | 30,300 |
| 2015/12/04 | 153.7 | 157 | 153 | 157 | +3.3 | +2.1% | 25,800 |
| 2015/12/03 | 157.7 | 157.7 | 151.7 | 153.7 | -4 | -2.5% | 71,400 |
| 2015/12/02 | 159.3 | 159.3 | 157.3 | 157.7 | -1.6 | -1% | 54,600 |
| 2015/12/01 | 159.7 | 160 | 157 | 159.3 | -0.7 | -0.4% | 49,500 |
| 2015/11/30 | 159.7 | 160 | 157.7 | 160 | +0.3 | +0.2% | 5,700 |
| 2015/11/27 | 158.3 | 159.7 | 156 | 159.7 | ±0 | ±0% | 18,000 |
| 2015/11/26 | 158.7 | 160 | 158.3 | 159.7 | +0.7 | +0.4% | 13,800 |
| 2015/11/25 | 159 | 159 | 159 | 159 | ±0 | ±0% | 1,500 |
2151～
2200
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
