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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 158.7 | 160.3 | 158.7 | 159 | ±0 | ±0% | 7,500 |
| 2015/11/20 | 159 | 160 | 159 | 159 | -0.3 | -0.2% | 2,100 |
| 2015/11/19 | 159 | 161 | 158 | 159.3 | -1.4 | -0.9% | 17,400 |
| 2015/11/18 | 158.7 | 160.7 | 158.3 | 160.7 | ±0 | ±0% | 11,400 |
| 2015/11/17 | 160 | 160.7 | 159 | 160.7 | +1.7 | +1.1% | 22,200 |
| 2015/11/16 | 166.7 | 166.7 | 158.3 | 159 | -3 | -1.9% | 35,700 |
| 2015/11/13 | 158.3 | 164.3 | 158.3 | 162 | +4 | +2.5% | 14,700 |
| 2015/11/12 | 159.3 | 159.3 | 157.3 | 158 | -0.3 | -0.2% | 6,300 |
| 2015/11/11 | 158 | 160.7 | 157 | 158.3 | +0.6 | +0.4% | 7,800 |
| 2015/11/10 | 157.3 | 160 | 155 | 157.7 | +1 | +0.6% | 26,700 |
| 2015/11/09 | 156.7 | 156.7 | 155.3 | 156.7 | ±0 | ±0% | 7,200 |
| 2015/11/06 | 154.3 | 156.7 | 154.3 | 156.7 | +0.7 | +0.4% | 9,900 |
| 2015/11/05 | 153.7 | 156.3 | 153.7 | 156 | +0.7 | +0.5% | 8,100 |
| 2015/11/04 | 156.7 | 156.7 | 154 | 155.3 | -1 | -0.6% | 3,300 |
| 2015/11/02 | 153 | 157 | 153 | 156.3 | +0.6 | +0.4% | 22,200 |
| 2015/10/30 | 155.7 | 156.7 | 155.7 | 155.7 | -1.6 | -1% | 1,500 |
| 2015/10/29 | 157.7 | 157.7 | 154 | 157.3 | +1 | +0.6% | 9,300 |
| 2015/10/28 | 153.7 | 156.3 | 153.3 | 156.3 | +1 | +0.6% | 10,800 |
| 2015/10/27 | 154.7 | 157.3 | 153.7 | 155.3 | -2 | -1.3% | 16,800 |
| 2015/10/26 | 157.3 | 157.3 | 155 | 157.3 | +1 | +0.6% | 18,600 |
| 2015/10/23 | 156.3 | 156.3 | 153.7 | 156.3 | +1.3 | +0.8% | 9,000 |
| 2015/10/22 | 155 | 155 | 153.3 | 155 | +0.3 | +0.2% | 12,000 |
| 2015/10/21 | 154.3 | 155 | 151.7 | 154.7 | -3 | -1.9% | 44,400 |
| 2015/10/20 | 158.3 | 158.3 | 156 | 157.7 | -0.3 | -0.2% | 2,100 |
| 2015/10/19 | 156.7 | 158 | 156.7 | 158 | +1.3 | +0.8% | 2,400 |
| 2015/10/16 | 156.7 | 159 | 156.7 | 156.7 | +0.7 | +0.4% | 7,500 |
| 2015/10/15 | 160.7 | 160.7 | 155.3 | 156 | -4.3 | -2.7% | 9,900 |
| 2015/10/14 | 157.7 | 160.3 | 155 | 160.3 | +5.3 | +3.4% | 10,500 |
| 2015/10/13 | 153.7 | 158 | 153.7 | 155 | +1.7 | +1.1% | 16,800 |
| 2015/10/09 | 153.3 | 155 | 152.3 | 153.3 | +1.3 | +0.9% | 10,200 |
| 2015/10/08 | 154 | 154 | 152 | 152 | -2.7 | -1.7% | 15,000 |
| 2015/10/07 | 156 | 156 | 154.7 | 154.7 | -1.3 | -0.8% | 5,100 |
| 2015/10/06 | 157 | 157 | 155.3 | 156 | -1 | -0.6% | 4,500 |
| 2015/10/05 | 156.3 | 157 | 156.3 | 157 | -2.7 | -1.7% | 5,700 |
| 2015/10/02 | 159.7 | 159.7 | 155.7 | 159.7 | +2.7 | +1.7% | 4,200 |
| 2015/10/01 | 160 | 160 | 155.3 | 157 | -3.7 | -2.3% | 8,100 |
| 2015/09/30 | 151.7 | 165 | 151.7 | 160.7 | +7.4 | +4.8% | 31,500 |
| 2015/09/29 | 156.3 | 156.3 | 150 | 153.3 | -0.7 | -0.5% | 12,900 |
| 2015/09/28 | 153.7 | 156 | 151.7 | 154 | -6.7 | -4.2% | 30,000 |
| 2015/09/25 | 161.3 | 164 | 160 | 160.7 | -2 | -1.2% | 162,300 |
| 2015/09/24 | 158.7 | 163 | 158 | 162.7 | +1.4 | +0.9% | 22,200 |
| 2015/09/18 | 158.3 | 161.3 | 158 | 161.3 | +1.6 | +1% | 8,400 |
| 2015/09/17 | 159.3 | 159.7 | 159 | 159.7 | +0.4 | +0.3% | 6,000 |
| 2015/09/16 | 158.3 | 160 | 158 | 159.3 | -1 | -0.6% | 5,400 |
| 2015/09/15 | 157.7 | 160.3 | 157.7 | 160.3 | +1.6 | +1% | 3,000 |
| 2015/09/14 | 157.3 | 161.3 | 157.3 | 158.7 | -0.3 | -0.2% | 1,800 |
| 2015/09/11 | 154 | 159.7 | 153.7 | 159 | +5.3 | +3.4% | 8,400 |
| 2015/09/10 | 153.3 | 153.7 | 152.3 | 153.7 | -3 | -1.9% | 2,700 |
| 2015/09/09 | 153.7 | 156.7 | 150.3 | 156.7 | +3 | +2% | 16,200 |
| 2015/09/08 | 150.3 | 153.7 | 150.3 | 153.7 | +3.4 | +2.3% | 6,000 |
2301～
2350
件表示中 / 4942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 | 40,100円 | +52.1% | +32.8% | 2.00% | 9.40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 |
| 新都ＨＤ | 11,900円 | +87.2% | +410.2% | 0.00% | 81.51倍 | 3.25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 水 | 32,800円 | +1.6% | -14.8% | 1.52% | 5.56倍 | 0.44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 |
| 平和紙 | 42,700円 | +4.2% | +6.3% | 2.81% | 28.24倍 | 0.40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 |
| アゼアス | 68,500円 | +9.6% | +49.7% | 3.36% | 12.59倍 | 0.59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
