コパ・コーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 998 | 998 | 981 | 981 | -26 | -2.6% | 800 |
| 2022/06/14 | 983 | 1,009 | 981 | 1,007 | +17 | +1.7% | 2,400 |
| 2022/06/13 | 990 | 1,008 | 990 | 990 | -4 | -0.4% | 5,100 |
| 2022/06/10 | 1,000 | 1,000 | 991 | 994 | -16 | -1.6% | 4,400 |
| 2022/06/09 | 1,002 | 1,010 | 1,000 | 1,010 | +8 | +0.8% | 1,000 |
| 2022/06/08 | 1,010 | 1,010 | 995 | 1,002 | -14 | -1.4% | 1,200 |
| 2022/06/07 | 1,010 | 1,016 | 1,000 | 1,016 | +2 | +0.2% | 1,500 |
| 2022/06/06 | 1,008 | 1,018 | 1,000 | 1,014 | +6 | +0.6% | 5,100 |
| 2022/06/03 | 1,007 | 1,010 | 1,001 | 1,008 | +4 | +0.4% | 1,600 |
| 2022/06/02 | 998 | 1,004 | 998 | 1,004 | -4 | -0.4% | 1,000 |
| 2022/06/01 | 995 | 1,010 | 995 | 1,008 | +13 | +1.3% | 3,700 |
| 2022/05/31 | 1,002 | 1,003 | 995 | 995 | +5 | +0.5% | 1,000 |
| 2022/05/30 | 998 | 1,010 | 990 | 990 | -11 | -1.1% | 6,700 |
| 2022/05/27 | 1,016 | 1,016 | 999 | 1,001 | -15 | -1.5% | 800 |
| 2022/05/26 | 995 | 1,016 | 995 | 1,016 | +24 | +2.4% | 2,300 |
| 2022/05/25 | 1,001 | 1,001 | 992 | 992 | -20 | -2% | 1,200 |
| 2022/05/24 | 1,002 | 1,012 | 1,001 | 1,012 | +2 | +0.2% | 300 |
| 2022/05/23 | 1,016 | 1,016 | 1,010 | 1,010 | -6 | -0.6% | 500 |
| 2022/05/20 | 992 | 1,016 | 992 | 1,016 | +23 | +2.3% | 800 |
| 2022/05/19 | 999 | 999 | 991 | 993 | -6 | -0.6% | 1,400 |
| 2022/05/18 | 1,017 | 1,017 | 994 | 999 | -9 | -0.9% | 1,100 |
| 2022/05/17 | 992 | 1,008 | 992 | 1,008 | +16 | +1.6% | 1,500 |
| 2022/05/16 | 999 | 1,019 | 992 | 992 | -7 | -0.7% | 1,300 |
| 2022/05/13 | 1,022 | 1,022 | 999 | 999 | +9 | +0.9% | 1,600 |
| 2022/05/12 | 1,000 | 1,010 | 990 | 990 | -29 | -2.8% | 1,900 |
| 2022/05/11 | 1,016 | 1,019 | 999 | 1,019 | +10 | +1% | 1,300 |
| 2022/05/10 | 1,001 | 1,009 | 990 | 1,009 | +6 | +0.6% | 3,600 |
| 2022/05/09 | 1,027 | 1,027 | 1,002 | 1,003 | -10 | -1% | 1,900 |
| 2022/05/06 | 1,015 | 1,038 | 1,001 | 1,013 | -2 | -0.2% | 900 |
| 2022/05/02 | 1,027 | 1,027 | 1,015 | 1,015 | +2 | +0.2% | 800 |
| 2022/04/28 | 1,000 | 1,015 | 1,000 | 1,013 | +1 | +0.1% | 1,200 |
| 2022/04/27 | 1,005 | 1,018 | 1,000 | 1,012 | -4 | -0.4% | 2,800 |
| 2022/04/26 | 1,016 | 1,016 | 1,016 | 1,016 | +6 | +0.6% | 100 |
| 2022/04/25 | 1,050 | 1,050 | 1,010 | 1,010 | -14 | -1.4% | 600 |
| 2022/04/22 | 1,030 | 1,031 | 1,013 | 1,024 | -10 | -1% | 1,200 |
| 2022/04/21 | 1,032 | 1,034 | 1,032 | 1,034 | +13 | +1.3% | 500 |
| 2022/04/20 | 1,020 | 1,021 | 1,003 | 1,021 | +1 | +0.1% | 2,200 |
| 2022/04/19 | 1,021 | 1,064 | 1,006 | 1,020 | ±0 | ±0% | 4,300 |
| 2022/04/18 | 1,071 | 1,071 | 1,010 | 1,020 | -67 | -6.2% | 4,600 |
| 2022/04/15 | 1,110 | 1,143 | 1,081 | 1,087 | -93 | -7.9% | 5,000 |
| 2022/04/14 | 1,173 | 1,230 | 1,173 | 1,180 | -7 | -0.6% | 900 |
| 2022/04/13 | 1,146 | 1,187 | 1,130 | 1,187 | +41 | +3.6% | 1,200 |
| 2022/04/12 | 1,126 | 1,180 | 1,118 | 1,146 | -38 | -3.2% | 3,100 |
| 2022/04/11 | 1,209 | 1,220 | 1,160 | 1,184 | -46 | -3.7% | 1,300 |
| 2022/04/08 | 1,235 | 1,235 | 1,111 | 1,230 | -23 | -1.8% | 8,100 |
| 2022/04/07 | 1,271 | 1,271 | 1,231 | 1,253 | -48 | -3.7% | 1,700 |
| 2022/04/06 | 1,348 | 1,348 | 1,255 | 1,301 | -47 | -3.5% | 9,600 |
| 2022/04/05 | 1,350 | 1,373 | 1,282 | 1,348 | +79 | +6.2% | 13,200 |
| 2022/04/04 | 1,110 | 1,296 | 1,110 | 1,269 | +179 | +16.4% | 15,000 |
| 2022/04/01 | 1,132 | 1,132 | 1,079 | 1,090 | -43 | -3.8% | 9,500 |
601～
650
件表示中 / 1083件
類似銘柄と比較する
現在ご覧いただいている「コ パ」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 |
|---|---|---|---|---|---|---|---|---|
| コ パ | 57,500円 | +15.7% | - | 0.00% | 1691.18倍 | 1.20倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| タカチホ | 256,200円 | +2.3% | +1.6% | 1.95% | 5.25倍 | 0.80倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| ピーバン | 35,700円 | +10.2% | +9.8% | 2.24% | 16.74倍 | 1.28倍 |
|
サイト「Ｐ板．ｃｏｍ」を運営。試作用プリント基板製造受託。見積もり、注文をネット上で完結 |
| 太洋物 | 87,800円 | +21.8% | +25.7% | 0.00% | 8.44倍 | 2.17倍 |
|
輸入畜産物から中国向け輸出事業強化に軸足の商社。農産品や国産鶏肉の販路拡大にも注力中 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
