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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/10 | 419 | 422 | 417 | 419 | +1 | +0.2% | 6,900 |
| 2024/06/07 | 419 | 420 | 416 | 418 | +3 | +0.7% | 15,000 |
| 2024/06/06 | 422 | 423 | 415 | 415 | -4 | -1% | 29,700 |
| 2024/06/05 | 418 | 420 | 414 | 419 | ±0 | ±0% | 12,800 |
| 2024/06/04 | 414 | 422 | 412 | 419 | -1 | -0.2% | 13,900 |
| 2024/06/03 | 419 | 421 | 412 | 420 | +4 | +1% | 12,500 |
| 2024/05/31 | 410 | 416 | 409 | 416 | +7 | +1.7% | 15,200 |
| 2024/05/30 | 412 | 412 | 406 | 409 | -3 | -0.7% | 10,900 |
| 2024/05/29 | 414 | 415 | 408 | 412 | -2 | -0.5% | 28,100 |
| 2024/05/28 | 412 | 417 | 411 | 414 | +2 | +0.5% | 13,200 |
| 2024/05/27 | 416 | 416 | 410 | 412 | +2 | +0.5% | 9,300 |
| 2024/05/24 | 410 | 415 | 410 | 410 | -4 | -1% | 24,600 |
| 2024/05/23 | 417 | 417 | 405 | 414 | +1 | +0.2% | 17,400 |
| 2024/05/22 | 412 | 413 | 405 | 413 | +2 | +0.5% | 27,800 |
| 2024/05/21 | 417 | 420 | 400 | 411 | -5 | -1.2% | 144,500 |
| 2024/05/20 | 444 | 453 | 413 | 416 | -22 | -5% | 418,800 |
| 2024/05/17 | 428 | 440 | 425 | 438 | +10 | +2.3% | 36,200 |
| 2024/05/16 | 445 | 454 | 417 | 428 | -34 | -7.4% | 115,900 |
201～
250
件表示中 / 4961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% | 9.32倍 | 0.96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 | 12,400円 | +87.2% | +410.2% | 0.00% | 84.93倍 | 3.39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 |
| ムーンバット | 99,900円 | -2.9% | -17.3% | 5.01% | 10.01倍 | 0.82倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
| 大 水 | 31,400円 | +0.7% | +0.7% | 1.91% | 7.47倍 | 0.37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 | 42,500円 | +2.3% | +9.2% | 2.82% | 29.35倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
