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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 805 | 806 | 805 | 806 | +5 | +0.6% | 400 |
| 2022/11/08 | 807 | 816 | 801 | 801 | -6 | -0.7% | 5,500 |
| 2022/11/07 | 816 | 816 | 807 | 807 | -9 | -1.1% | 2,300 |
| 2022/11/04 | 803 | 816 | 800 | 816 | +13 | +1.6% | 800 |
| 2022/11/02 | 813 | 813 | 800 | 803 | -17 | -2.1% | 3,200 |
| 2022/11/01 | 820 | 821 | 820 | 820 | -1 | -0.1% | 900 |
| 2022/10/31 | 826 | 826 | 821 | 821 | -7 | -0.8% | 2,300 |
| 2022/10/28 | 838 | 838 | 822 | 828 | +3 | +0.4% | 8,200 |
| 2022/10/27 | 826 | 830 | 823 | 825 | ±0 | ±0% | 1,000 |
| 2022/10/26 | 841 | 841 | 811 | 825 | -16 | -1.9% | 5,000 |
| 2022/10/25 | 849 | 855 | 830 | 841 | -15 | -1.8% | 5,700 |
| 2022/10/24 | 879 | 879 | 856 | 856 | -19 | -2.2% | 3,200 |
| 2022/10/21 | 880 | 880 | 875 | 875 | -7 | -0.8% | 3,000 |
| 2022/10/20 | 888 | 888 | 882 | 882 | -6 | -0.7% | 300 |
| 2022/10/19 | 882 | 888 | 882 | 888 | +1 | +0.1% | 300 |
| 2022/10/18 | 880 | 888 | 880 | 887 | +3 | +0.3% | 900 |
| 2022/10/17 | 887 | 887 | 883 | 884 | -13 | -1.4% | 2,000 |
| 2022/10/14 | 893 | 907 | 886 | 897 | +4 | +0.4% | 3,400 |
| 2022/10/13 | 903 | 908 | 890 | 893 | -9 | -1% | 2,000 |
| 2022/10/12 | 905 | 914 | 898 | 902 | -11 | -1.2% | 3,000 |
| 2022/10/11 | 931 | 934 | 901 | 913 | -17 | -1.8% | 6,300 |
| 2022/10/07 | 935 | 935 | 930 | 930 | -11 | -1.2% | 3,000 |
| 2022/10/06 | 933 | 941 | 933 | 941 | +2 | +0.2% | 400 |
| 2022/10/05 | 932 | 939 | 932 | 939 | +8 | +0.9% | 700 |
| 2022/10/04 | 946 | 947 | 931 | 931 | -14 | -1.5% | 3,000 |
| 2022/10/03 | 958 | 958 | 945 | 945 | -15 | -1.6% | 1,100 |
| 2022/09/30 | 963 | 963 | 960 | 960 | ±0 | ±0% | 2,200 |
| 2022/09/29 | 949 | 960 | 949 | 960 | +10 | +1.1% | 1,400 |
| 2022/09/28 | 950 | 951 | 950 | 950 | -4 | -0.4% | 2,500 |
| 2022/09/27 | 950 | 954 | 950 | 954 | +4 | +0.4% | 700 |
| 2022/09/26 | 951 | 954 | 950 | 950 | -8 | -0.8% | 900 |
| 2022/09/22 | 957 | 958 | 957 | 958 | +5 | +0.5% | 700 |
| 2022/09/21 | 951 | 953 | 951 | 953 | -2 | -0.2% | 500 |
| 2022/09/20 | 955 | 955 | 955 | 955 | +1 | +0.1% | 500 |
| 2022/09/16 | 953 | 954 | 953 | 954 | +3 | +0.3% | 500 |
| 2022/09/15 | 951 | 951 | 949 | 951 | +1 | +0.1% | 500 |
| 2022/09/14 | 951 | 955 | 949 | 950 | -3 | -0.3% | 3,500 |
| 2022/09/13 | 953 | 957 | 953 | 953 | -3 | -0.3% | 1,300 |
| 2022/09/12 | 953 | 958 | 952 | 956 | +4 | +0.4% | 1,400 |
| 2022/09/09 | 960 | 960 | 952 | 952 | -2 | -0.2% | 1,700 |
| 2022/09/08 | 950 | 958 | 950 | 954 | -4 | -0.4% | 300 |
| 2022/09/07 | 955 | 958 | 950 | 958 | +3 | +0.3% | 1,800 |
| 2022/09/06 | 954 | 961 | 952 | 955 | -14 | -1.4% | 1,700 |
| 2022/09/05 | 956 | 969 | 956 | 969 | +13 | +1.4% | 1,000 |
| 2022/09/02 | 954 | 962 | 954 | 956 | -5 | -0.5% | 700 |
| 2022/09/01 | 953 | 969 | 952 | 961 | -4 | -0.4% | 3,400 |
| 2022/08/31 | 975 | 975 | 965 | 965 | +1 | +0.1% | 400 |
| 2022/08/30 | 955 | 964 | 952 | 964 | +9 | +0.9% | 1,200 |
| 2022/08/29 | 953 | 966 | 953 | 955 | -11 | -1.1% | 1,600 |
| 2022/08/26 | 958 | 970 | 958 | 966 | - | - | 400 |
601～
650
件表示中 / 1182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 | 47,300円 | +16.9% | - | 0.00% | - | 1.35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 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| ＪＨＤ | 18,600円 | +208.4% | - | 0.00% | - | -45.81倍 |
|
フットサル施設を運営。太陽光発電施設の仲介や産業廃棄物処理も。再生医療関連事業に参入 |
| 山 大 | 114,300円 | - | - | 2.62% | - | 0.38倍 |
|
木材など住宅資材販売と木材加工が主力。宮城県地盤で県産材使用。注文住宅請負も手がける |
| カレント自動 | - | +4.4% | +51.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
