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 |
|---|---|---|---|---|---|---|---|
| 2007/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/06 | 153.2 | 159.8 | 153.2 | 159.8 | -3.5 | -2.1% | 2,400 |
| 2007/02/05 | 158.3 | 163.3 | 158.3 | 163.3 | +1.6 | +1% | 1,800 |
| 2007/02/02 | 161.7 | 161.7 | 161.7 | 161.7 | -1.5 | -0.9% | 600 |
| 2007/02/01 | 161.5 | 163.2 | 161.5 | 163.2 | +5 | +3.2% | 1,200 |
| 2007/01/31 | 155.8 | 158.2 | 155.8 | 158.2 | +0.7 | +0.4% | 1,800 |
| 2007/01/30 | 149.5 | 157.5 | 149.5 | 157.5 | -7 | -4.3% | 22,800 |
| 2007/01/29 | 176.7 | 186.7 | 164.5 | 164.5 | -28.8 | -14.9% | 14,400 |
| 2007/01/26 | 195 | 196.7 | 191.7 | 193.3 | -5 | -2.5% | 6,000 |
| 2007/01/25 | 200 | 200 | 198.3 | 198.3 | +28.3 | +16.6% | 15,000 |
| 2007/01/24 | 160 | 170 | 160 | 170 | +16.7 | +10.9% | 16,200 |
| 2007/01/23 | 145.2 | 155 | 145 | 153.3 | +8.1 | +5.6% | 10,800 |
| 2007/01/22 | 133.3 | 145.2 | 133.3 | 145.2 | +13.5 | +10.3% | 9,000 |
| 2007/01/19 | 123.7 | 133.3 | 123.5 | 131.7 | +5.4 | +4.3% | 15,600 |
| 2007/01/18 | 123.2 | 126.5 | 123.2 | 126.3 | - | - | 4,200 |
| 2007/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/16 | 120 | 125 | 120 | 123.7 | +4.5 | +3.8% | 20,400 |
| 2007/01/15 | 116.7 | 119.2 | 116.7 | 119.2 | +2.5 | +2.1% | 11,400 |
| 2007/01/12 | 115 | 116.7 | 115 | 116.7 | +0.9 | +0.8% | 2,400 |
| 2007/01/11 | 115.8 | 115.8 | 115.8 | 115.8 | +0.8 | +0.7% | 2,400 |
| 2007/01/10 | 115 | 115 | 115 | 115 | - | - | 600 |
| 2007/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/04 | 114.2 | 114.2 | 114.2 | 114.2 | +0.9 | +0.8% | 600 |
| 2006/12/29 | 113.3 | 113.3 | 113.3 | 113.3 | ±0 | ±0% | 600 |
| 2006/12/28 | 115.3 | 115.3 | 110.5 | 113.3 | -3.7 | -3.2% | 10,800 |
| 2006/12/27 | 117.5 | 117.5 | 117 | 117 | -1.8 | -1.5% | 1,800 |
| 2006/12/26 | 125.8 | 125.8 | 118.5 | 118.8 | -7 | -5.6% | 4,200 |
| 2006/12/25 | 122 | 125.8 | 122 | 125.8 | +0.8 | +0.6% | 6,600 |
| 2006/12/22 | 126.8 | 126.8 | 125 | 125 | -1.8 | -1.4% | 5,400 |
| 2006/12/21 | 133.7 | 133.7 | 126.8 | 126.8 | -6.9 | -5.2% | 18,600 |
| 2006/12/20 | 133.7 | 134.2 | 133.7 | 133.7 | ±0 | ±0% | 10,800 |
| 2006/12/19 | 136.7 | 136.7 | 132.7 | 133.7 | -3 | -2.2% | 5,400 |
| 2006/12/18 | 142.7 | 142.7 | 135 | 136.7 | -6 | -4.2% | 7,800 |
| 2006/12/15 | 139.3 | 142.7 | 139.3 | 142.7 | +1.4 | +1% | 1,800 |
| 2006/12/14 | 142.5 | 142.5 | 139.7 | 141.3 | +1.3 | +0.9% | 9,000 |
| 2006/12/13 | 140 | 140 | 140 | 140 | -0.2 | -0.1% | 600 |
| 2006/12/12 | 143.3 | 143.3 | 140.2 | 140.2 | -0.5 | -0.4% | 5,400 |
| 2006/12/11 | 143.2 | 143.2 | 140.7 | 140.7 | -2.6 | -1.8% | 6,600 |
| 2006/12/08 | 143.7 | 143.7 | 143.3 | 143.3 | +1.8 | +1.3% | 1,800 |
| 2006/12/07 | 140.7 | 141.5 | 140.7 | 141.5 | +0.3 | +0.2% | 4,200 |
| 2006/12/06 | 141.2 | 141.2 | 141.2 | 141.2 | +2.7 | +1.9% | 4,200 |
| 2006/12/05 | 138.5 | 138.5 | 138.5 | 138.5 | -3.2 | -2.3% | 2,400 |
| 2006/12/04 | 141.7 | 141.7 | 141.7 | 141.7 | +3 | +2.2% | 4,200 |
| 2006/12/01 | 138.7 | 138.7 | 138.7 | 138.7 | -8.1 | -5.5% | 1,200 |
| 2006/11/30 | 146.8 | 146.8 | 146.8 | 146.8 | +0.1 | +0.1% | 45,600 |
| 2006/11/29 | 150 | 150 | 146.7 | 146.7 | -5 | -3.3% | 1,800 |
| 2006/11/28 | 148.3 | 151.7 | 148.3 | 151.7 | +5 | +3.4% | 3,600 |
| 2006/11/27 | 141.7 | 146.7 | 141.7 | 146.7 | +6.9 | +4.9% | 6,000 |
| 2006/11/24 | 140 | 140 | 136.8 | 139.8 | -1.9 | -1.3% | 23,400 |
4451～
4500
件表示中 / 4937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 | 36,600円 | +52.1% | +32.8% | 2.19% | 8.57倍 | 0.94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 |
| 大 水 | 30,900円 | +1.6% | -14.8% | 1.62% | 5.24倍 | 0.41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 | 41,900円 | +4.2% | +6.3% | 2.86% | 27.71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 |
| 大田花き | 74,200円 | -9.2% | +1.4% | 1.62% | 18.60倍 | 0.75倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| アゼアス | 66,300円 | +9.6% | +49.7% | 3.47% | 12.18倍 | 0.57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
