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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 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 |
| 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 |
4551～
4600
件表示中 / 5022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 | 49,800円 | +52.2% | +40.6% | 1.61% | 10.71倍 | 1.18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 |
| エコトレディン | 93,500円 | +7.2% | +6.6% | 3.21% | 5.80倍 | 0.49倍 |
|
ペット用品、ペットフードの卸大手。ペットビジネスの専門学校も持つ。国分と資本業務提携 |
| 高見澤 | 320,000円 | +0.6% | +7.8% | 2.19% | 5.29倍 | 0.36倍 |
|
長野県地盤。建設資材、電設中心に石油製品販売、自動車販売など多角経営。中国で生コン製販 |
| ツカモト | 135,000円 | +3.3% | - | 2.22% | 36.32倍 | 0.39倍 |
|
和洋装の総合繊維商社。ユニホーム強い。量販店向け家電も。都内に高収益不動産を保有 |
| アップル | 34,900円 | -15.1% | -21.6% | 2.87% | 4.95倍 | 0.47倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
