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 |
|---|---|---|---|---|---|---|---|
| 2006/11/22 | 138.3 | 141.7 | 138.3 | 141.7 | +1.7 | +1.2% | 7,200 |
| 2006/11/21 | 141.5 | 141.7 | 140 | 140 | -5 | -3.4% | 4,800 |
| 2006/11/20 | 145 | 145 | 141.7 | 145 | -13.3 | -8.4% | 13,200 |
| 2006/11/17 | 155.3 | 158.3 | 155 | 158.3 | ±0 | ±0% | 7,200 |
| 2006/11/16 | 158.3 | 158.3 | 158.3 | 158.3 | -1.7 | -1.1% | 1,200 |
| 2006/11/15 | 158.3 | 160 | 156.7 | 160 | +1.3 | +0.8% | 2,400 |
| 2006/11/14 | 159.2 | 161.7 | 158.7 | 158.7 | -3 | -1.9% | 4,200 |
| 2006/11/13 | 158.3 | 161.7 | 158.3 | 161.7 | -1.3 | -0.8% | 2,400 |
| 2006/11/10 | 161.3 | 163 | 161.3 | 163 | - | - | 1,800 |
| 2006/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/08 | 158.3 | 163.3 | 158.3 | 162.5 | +0.8 | +0.5% | 4,800 |
| 2006/11/07 | 158.3 | 161.7 | 158.3 | 161.7 | +5 | +3.2% | 1,800 |
| 2006/11/06 | 148.8 | 156.7 | 148.8 | 156.7 | +7.9 | +5.3% | 4,800 |
| 2006/11/02 | 153.3 | 153.3 | 141.7 | 148.8 | -6.2 | -4% | 17,400 |
| 2006/11/01 | 155 | 155 | 153.3 | 155 | ±0 | ±0% | 4,800 |
| 2006/10/31 | 156.7 | 156.7 | 155 | 155 | -3.5 | -2.2% | 6,600 |
| 2006/10/30 | 163.3 | 163.3 | 158.5 | 158.5 | -6.5 | -3.9% | 12,000 |
| 2006/10/27 | 166.5 | 166.5 | 162.5 | 165 | -1.7 | -1% | 7,200 |
| 2006/10/26 | 166.7 | 166.7 | 166.7 | 166.7 | +1.7 | +1% | 3,600 |
| 2006/10/25 | 163.3 | 165 | 163.3 | 165 | -1.7 | -1% | 1,200 |
| 2006/10/24 | 166.7 | 166.7 | 166.7 | 166.7 | -3.3 | -1.9% | 600 |
| 2006/10/23 | 166.7 | 170 | 166.7 | 170 | ±0 | ±0% | 4,800 |
| 2006/10/20 | 168.3 | 170 | 166.7 | 170 | +3.5 | +2.1% | 4,200 |
| 2006/10/19 | 165 | 168.3 | 163.5 | 166.5 | -5.2 | -3% | 18,600 |
| 2006/10/18 | 173.3 | 173.3 | 171.7 | 171.7 | -1.6 | -0.9% | 6,000 |
| 2006/10/17 | 173.3 | 173.3 | 173.3 | 173.3 | ±0 | ±0% | 1,200 |
| 2006/10/16 | 173.3 | 175 | 171.7 | 173.3 | -6.7 | -3.7% | 16,200 |
| 2006/10/13 | 181.7 | 181.7 | 176.7 | 180 | +1.7 | +1% | 7,200 |
| 2006/10/12 | 175 | 178.3 | 175 | 178.3 | -1.7 | -0.9% | 4,800 |
| 2006/10/11 | 178.3 | 180 | 173.3 | 180 | -3.3 | -1.8% | 7,200 |
| 2006/10/10 | 180 | 183.3 | 180 | 183.3 | -3.4 | -1.8% | 8,400 |
| 2006/10/06 | 183.3 | 186.7 | 180 | 186.7 | -1.6 | -0.8% | 3,000 |
| 2006/10/05 | 181.7 | 188.3 | 181.7 | 188.3 | +5 | +2.7% | 4,200 |
| 2006/10/04 | 183.3 | 183.3 | 181.7 | 183.3 | ±0 | ±0% | 10,200 |
| 2006/10/03 | 185 | 185 | 183.3 | 183.3 | -5 | -2.7% | 3,000 |
| 2006/10/02 | 183.3 | 188.3 | 183.3 | 188.3 | -3.4 | -1.8% | 3,600 |
| 2006/09/29 | 191.7 | 191.7 | 191.7 | 191.7 | +3.4 | +1.8% | 3,000 |
| 2006/09/28 | 190 | 190 | 188.3 | 188.3 | -1.7 | -0.9% | 4,800 |
| 2006/09/27 | 190 | 190 | 190 | 190 | -3.3 | -1.7% | 600 |
| 2006/09/26 | 191.7 | 198.3 | 190 | 193.3 | +1.6 | +0.8% | 4,800 |
| 2006/09/25 | 191.7 | 191.7 | 191.7 | 191.7 | - | - | 2,400 |
| 2006/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/21 | 188.3 | 193.3 | 186.7 | 193.3 | +5 | +2.7% | 5,400 |
| 2006/09/20 | 191.7 | 193.3 | 188.3 | 188.3 | - | - | 8,400 |
| 2006/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/15 | 195 | 195 | 176.7 | 191.7 | -5 | -2.5% | 12,000 |
| 2006/09/14 | 193.3 | 196.7 | 193.3 | 196.7 | - | - | 1,800 |
| 2006/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/12 | 198.3 | 201.7 | 198.3 | 201.7 | ±0 | ±0% | 3,000 |
| 2006/09/11 | 200 | 201.7 | 196.7 | 201.7 | +3.4 | +1.7% | 2,400 |
4501～
4550
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
