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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 491 | 491 | 461 | 462 | -27 | -5.5% | 67,300 |
| 2024/05/14 | 489 | 489 | 480 | 489 | +1 | +0.2% | 13,100 |
| 2024/05/13 | 481 | 488 | 481 | 488 | +6 | +1.2% | 10,700 |
| 2024/05/10 | 488 | 488 | 480 | 482 | -4 | -0.8% | 8,300 |
| 2024/05/09 | 490 | 491 | 486 | 486 | ±0 | ±0% | 12,000 |
| 2024/05/08 | 487 | 491 | 486 | 486 | -1 | -0.2% | 9,600 |
| 2024/05/07 | 489 | 489 | 486 | 487 | -1 | -0.2% | 2,300 |
| 2024/05/02 | 489 | 489 | 487 | 488 | +1 | +0.2% | 1,300 |
| 2024/05/01 | 489 | 489 | 485 | 487 | +3 | +0.6% | 2,400 |
| 2024/04/30 | 486 | 489 | 484 | 484 | -3 | -0.6% | 7,300 |
| 2024/04/26 | 487 | 487 | 480 | 487 | ±0 | ±0% | 5,400 |
| 2024/04/25 | 485 | 488 | 485 | 487 | +2 | +0.4% | 1,900 |
| 2024/04/24 | 485 | 488 | 485 | 485 | ±0 | ±0% | 1,700 |
| 2024/04/23 | 485 | 493 | 483 | 485 | +6 | +1.3% | 5,400 |
| 2024/04/22 | 473 | 482 | 473 | 479 | +6 | +1.3% | 13,700 |
| 2024/04/19 | 489 | 489 | 471 | 473 | -14 | -2.9% | 19,500 |
| 2024/04/18 | 486 | 490 | 485 | 487 | +2 | +0.4% | 8,100 |
| 2024/04/17 | 487 | 487 | 476 | 485 | -5 | -1% | 20,400 |
| 2024/04/16 | 495 | 496 | 486 | 490 | -3 | -0.6% | 12,700 |
| 2024/04/15 | 496 | 500 | 490 | 493 | -3 | -0.6% | 11,100 |
| 2024/04/12 | 497 | 500 | 496 | 496 | +1 | +0.2% | 4,700 |
| 2024/04/11 | 501 | 503 | 495 | 495 | -8 | -1.6% | 16,400 |
| 2024/04/10 | 498 | 505 | 497 | 503 | +8 | +1.6% | 21,100 |
| 2024/04/09 | 497 | 500 | 495 | 495 | +1 | +0.2% | 4,900 |
| 2024/04/08 | 496 | 505 | 493 | 494 | -1 | -0.2% | 33,700 |
| 2024/04/05 | 497 | 502 | 495 | 495 | -2 | -0.4% | 22,800 |
| 2024/04/04 | 496 | 504 | 495 | 497 | ±0 | ±0% | 21,700 |
| 2024/04/03 | 489 | 498 | 488 | 497 | +6 | +1.2% | 23,300 |
| 2024/04/02 | 497 | 497 | 487 | 491 | +2 | +0.4% | 11,900 |
| 2024/04/01 | 498 | 499 | 487 | 489 | -5 | -1% | 19,600 |
| 2024/03/29 | 490 | 497 | 490 | 494 | +6 | +1.2% | 16,400 |
| 2024/03/28 | 498 | 503 | 487 | 488 | -6 | -1.2% | 114,900 |
| 2024/03/27 | 500 | 500 | 491 | 494 | -2 | -0.4% | 127,300 |
| 2024/03/26 | 500 | 500 | 495 | 496 | -1 | -0.2% | 81,200 |
| 2024/03/25 | 496 | 501 | 495 | 497 | +1 | +0.2% | 8,700 |
| 2024/03/22 | 498 | 501 | 492 | 496 | -2 | -0.4% | 15,500 |
| 2024/03/21 | 508 | 508 | 497 | 498 | -2 | -0.4% | 16,600 |
| 2024/03/19 | 502 | 503 | 497 | 500 | +1 | +0.2% | 9,300 |
| 2024/03/18 | 509 | 510 | 496 | 499 | -2 | -0.4% | 31,700 |
| 2024/03/15 | 500 | 508 | 496 | 501 | +1 | +0.2% | 20,300 |
| 2024/03/14 | 491 | 500 | 491 | 500 | +8 | +1.6% | 38,700 |
| 2024/03/13 | 494 | 498 | 490 | 492 | +1 | +0.2% | 7,500 |
| 2024/03/12 | 490 | 491 | 484 | 491 | +6 | +1.2% | 7,900 |
| 2024/03/11 | 495 | 495 | 482 | 485 | -11 | -2.2% | 21,500 |
| 2024/03/08 | 498 | 498 | 493 | 496 | -5 | -1% | 5,600 |
| 2024/03/07 | 503 | 505 | 494 | 501 | ±0 | ±0% | 14,300 |
| 2024/03/06 | 504 | 506 | 498 | 501 | -3 | -0.6% | 16,200 |
| 2024/03/05 | 503 | 505 | 498 | 504 | +5 | +1% | 13,900 |
| 2024/03/04 | 509 | 510 | 497 | 499 | -8 | -1.6% | 33,900 |
| 2024/03/01 | 505 | 511 | 503 | 507 | ±0 | ±0% | 18,100 |
251～
300
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
