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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 953 | 978 | 953 | 978 | +13 | +1.3% | 1,300 |
| 2022/08/23 | 961 | 979 | 961 | 965 | +3 | +0.3% | 2,000 |
| 2022/08/22 | 973 | 974 | 962 | 962 | -9 | -0.9% | 2,000 |
| 2022/08/19 | 961 | 971 | 960 | 971 | +4 | +0.4% | 1,700 |
| 2022/08/18 | 967 | 967 | 965 | 967 | -9 | -0.9% | 2,500 |
| 2022/08/17 | 970 | 976 | 965 | 976 | -2 | -0.2% | 1,000 |
| 2022/08/16 | 959 | 983 | 959 | 978 | +18 | +1.9% | 8,400 |
| 2022/08/15 | 963 | 965 | 960 | 960 | -8 | -0.8% | 1,300 |
| 2022/08/12 | 973 | 978 | 962 | 968 | -7 | -0.7% | 1,400 |
| 2022/08/10 | 963 | 975 | 961 | 975 | +4 | +0.4% | 500 |
| 2022/08/09 | 966 | 973 | 965 | 971 | +2 | +0.2% | 800 |
| 2022/08/08 | 968 | 975 | 968 | 969 | - | - | 500 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 969 | 969 | 968 | 968 | -5 | -0.5% | 300 |
| 2022/08/03 | 980 | 981 | 963 | 973 | -5 | -0.5% | 1,200 |
| 2022/08/02 | 975 | 978 | 975 | 978 | +5 | +0.5% | 1,100 |
| 2022/08/01 | 969 | 973 | 968 | 973 | +5 | +0.5% | 700 |
| 2022/07/29 | 960 | 969 | 960 | 968 | +13 | +1.4% | 1,100 |
| 2022/07/28 | 952 | 957 | 952 | 955 | +3 | +0.3% | 600 |
| 2022/07/27 | 965 | 965 | 952 | 952 | -22 | -2.3% | 1,100 |
| 2022/07/26 | 958 | 974 | 953 | 974 | +16 | +1.7% | 3,500 |
| 2022/07/25 | 965 | 973 | 958 | 958 | -7 | -0.7% | 1,000 |
| 2022/07/22 | 960 | 975 | 956 | 965 | +4 | +0.4% | 1,500 |
| 2022/07/21 | 959 | 970 | 959 | 961 | ±0 | ±0% | 1,900 |
| 2022/07/20 | 973 | 980 | 961 | 961 | -18 | -1.8% | 2,100 |
| 2022/07/19 | 977 | 980 | 956 | 979 | +9 | +0.9% | 3,600 |
| 2022/07/15 | 958 | 980 | 953 | 970 | +4 | +0.4% | 4,700 |
| 2022/07/14 | 968 | 968 | 959 | 966 | ±0 | ±0% | 700 |
| 2022/07/13 | 954 | 966 | 954 | 966 | +11 | +1.2% | 800 |
| 2022/07/12 | 972 | 972 | 955 | 955 | -20 | -2.1% | 1,900 |
| 2022/07/11 | 972 | 987 | 957 | 975 | -6 | -0.6% | 5,700 |
| 2022/07/08 | 989 | 989 | 973 | 981 | +1 | +0.1% | 1,900 |
| 2022/07/07 | 980 | 980 | 980 | 980 | -10 | -1% | 100 |
| 2022/07/06 | 980 | 990 | 961 | 990 | +6 | +0.6% | 4,600 |
| 2022/07/05 | 984 | 984 | 984 | 984 | +4 | +0.4% | 100 |
| 2022/07/04 | 962 | 980 | 954 | 980 | +18 | +1.9% | 2,600 |
| 2022/07/01 | 966 | 968 | 962 | 962 | -8 | -0.8% | 700 |
| 2022/06/30 | 982 | 982 | 970 | 970 | ±0 | ±0% | 1,300 |
| 2022/06/29 | 971 | 975 | 970 | 970 | -12 | -1.2% | 600 |
| 2022/06/28 | 992 | 993 | 971 | 982 | -8 | -0.8% | 2,100 |
| 2022/06/27 | 975 | 995 | 975 | 990 | +15 | +1.5% | 1,000 |
| 2022/06/24 | 977 | 977 | 971 | 975 | +15 | +1.6% | 1,300 |
| 2022/06/23 | 976 | 976 | 960 | 960 | -10 | -1% | 400 |
| 2022/06/22 | 961 | 970 | 961 | 970 | +12 | +1.3% | 200 |
| 2022/06/21 | 953 | 958 | 953 | 958 | +5 | +0.5% | 800 |
| 2022/06/20 | 961 | 961 | 953 | 953 | -11 | -1.1% | 5,100 |
| 2022/06/17 | 970 | 971 | 962 | 964 | -19 | -1.9% | 2,500 |
| 2022/06/16 | 981 | 984 | 981 | 983 | +2 | +0.2% | 300 |
| 2022/06/15 | 998 | 998 | 981 | 981 | -26 | -2.6% | 800 |
701～
750
件表示中 / 1232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 | 52,900円 | +16.9% | - | 0.00% | - | 1.51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 |
| ムラキ | 130,000円 | +2.0% | -33.3% | 2.31% | 36.91倍 | 0.69倍 |
|
全国のＳＳにカーケア関連商品や部品、店舗の什器・備品などを販売。石油元売りと代行店契約 |
| ゼロジャパ | - | -3.3% | -24.2% | - | - | - |
|
- |
| ＪＨＤ | 17,100円 | +208.4% | - | 0.00% | - | -45.72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 | 110,800円 | +52.7% | - | 2.71% | 53.50倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
