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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 1,038 | 1,056 | 991 | 1,008 | -30 | -2.9% | 4,200 |
| 2022/03/01 | 983 | 1,077 | 983 | 1,038 | +55 | +5.6% | 5,800 |
| 2022/02/28 | 982 | 1,015 | 979 | 983 | -2 | -0.2% | 4,300 |
| 2022/02/25 | 942 | 998 | 942 | 985 | +34 | +3.6% | 5,600 |
| 2022/02/24 | 1,009 | 1,009 | 930 | 951 | -58 | -5.7% | 15,000 |
| 2022/02/22 | 1,012 | 1,033 | 1,000 | 1,009 | -3 | -0.3% | 4,200 |
| 2022/02/21 | 1,037 | 1,040 | 1,012 | 1,012 | -36 | -3.4% | 2,800 |
| 2022/02/18 | 1,062 | 1,076 | 1,037 | 1,048 | -29 | -2.7% | 3,500 |
| 2022/02/17 | 1,072 | 1,095 | 1,061 | 1,077 | +5 | +0.5% | 2,400 |
| 2022/02/16 | 1,098 | 1,129 | 1,072 | 1,072 | +2 | +0.2% | 4,000 |
| 2022/02/15 | 1,070 | 1,127 | 1,067 | 1,070 | -59 | -5.2% | 3,800 |
| 2022/02/14 | 1,041 | 1,135 | 1,040 | 1,129 | +74 | +7% | 7,400 |
| 2022/02/10 | 1,045 | 1,062 | 1,045 | 1,055 | +5 | +0.5% | 1,300 |
| 2022/02/09 | 1,042 | 1,050 | 1,022 | 1,050 | +16 | +1.5% | 3,300 |
| 2022/02/08 | 1,050 | 1,064 | 1,034 | 1,034 | -8 | -0.8% | 1,000 |
| 2022/02/07 | 1,059 | 1,065 | 1,029 | 1,042 | -27 | -2.5% | 2,500 |
| 2022/02/04 | 1,053 | 1,069 | 1,031 | 1,069 | +1 | +0.1% | 1,700 |
| 2022/02/03 | 1,080 | 1,080 | 1,051 | 1,068 | +9 | +0.8% | 2,100 |
| 2022/02/02 | 1,050 | 1,059 | 1,031 | 1,059 | +9 | +0.9% | 1,400 |
| 2022/02/01 | 1,054 | 1,066 | 1,050 | 1,050 | -6 | -0.6% | 1,100 |
| 2022/01/31 | 1,050 | 1,056 | 1,033 | 1,056 | +30 | +2.9% | 2,300 |
| 2022/01/28 | 1,052 | 1,052 | 1,011 | 1,026 | +15 | +1.5% | 2,500 |
| 2022/01/27 | 1,120 | 1,130 | 1,010 | 1,011 | -102 | -9.2% | 8,000 |
| 2022/01/26 | 1,104 | 1,115 | 1,104 | 1,113 | -2 | -0.2% | 2,800 |
| 2022/01/25 | 1,134 | 1,169 | 1,115 | 1,115 | -19 | -1.7% | 5,800 |
| 2022/01/24 | 1,122 | 1,182 | 1,101 | 1,134 | -16 | -1.4% | 7,100 |
| 2022/01/21 | 1,126 | 1,162 | 1,116 | 1,150 | +15 | +1.3% | 2,900 |
| 2022/01/20 | 1,120 | 1,135 | 1,112 | 1,135 | +24 | +2.2% | 3,000 |
| 2022/01/19 | 1,174 | 1,174 | 1,111 | 1,111 | -41 | -3.6% | 7,600 |
| 2022/01/18 | 1,165 | 1,185 | 1,151 | 1,152 | -13 | -1.1% | 5,600 |
| 2022/01/17 | 1,187 | 1,200 | 1,165 | 1,165 | -112 | -8.8% | 17,200 |
| 2022/01/14 | 1,291 | 1,292 | 1,230 | 1,277 | -27 | -2.1% | 4,700 |
| 2022/01/13 | 1,332 | 1,332 | 1,292 | 1,304 | ±0 | ±0% | 1,500 |
| 2022/01/12 | 1,317 | 1,319 | 1,301 | 1,304 | -28 | -2.1% | 1,500 |
| 2022/01/11 | 1,330 | 1,348 | 1,321 | 1,332 | +39 | +3% | 3,700 |
| 2022/01/07 | 1,267 | 1,310 | 1,267 | 1,293 | +25 | +2% | 2,200 |
| 2022/01/06 | 1,320 | 1,320 | 1,253 | 1,268 | -52 | -3.9% | 6,500 |
| 2022/01/05 | 1,403 | 1,405 | 1,320 | 1,320 | -101 | -7.1% | 12,700 |
| 2022/01/04 | 1,408 | 1,440 | 1,387 | 1,421 | +88 | +6.6% | 19,100 |
| 2021/12/30 | 1,288 | 1,348 | 1,280 | 1,333 | +15 | +1.1% | 11,600 |
| 2021/12/29 | 1,162 | 1,404 | 1,162 | 1,318 | +180 | +15.8% | 59,800 |
| 2021/12/28 | 1,181 | 1,181 | 1,135 | 1,138 | -48 | -4% | 19,200 |
| 2021/12/27 | 1,232 | 1,232 | 1,172 | 1,186 | -60 | -4.8% | 17,800 |
| 2021/12/24 | 1,255 | 1,267 | 1,231 | 1,246 | -18 | -1.4% | 8,300 |
| 2021/12/23 | 1,300 | 1,300 | 1,261 | 1,264 | -14 | -1.1% | 4,000 |
| 2021/12/22 | 1,241 | 1,320 | 1,241 | 1,278 | +25 | +2% | 15,800 |
| 2021/12/21 | 1,251 | 1,290 | 1,240 | 1,253 | -15 | -1.2% | 13,900 |
| 2021/12/20 | 1,380 | 1,380 | 1,203 | 1,268 | -113 | -8.2% | 32,900 |
| 2021/12/17 | 1,401 | 1,421 | 1,380 | 1,381 | -34 | -2.4% | 8,600 |
| 2021/12/16 | 1,470 | 1,477 | 1,410 | 1,415 | -56 | -3.8% | 11,600 |
851～
900
件表示中 / 1263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 | 50,800円 | +16.9% | - | 0.00% | - | 1.45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 | - | +4.7% | +47.2% | - | - | - |
|
- |
| 山 大 | 128,800円 | +52.7% | - | 2.33% | 62.19倍 | 0.66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% | - | - | - |
|
- |
| ＴＲＵＣＫＯＮＥ | 40,000円 | +0.8% | -0.6% | 2.00% | 5.05倍 | 0.74倍 |
|
中古トラックの買い取り業。オークション、国内運送業者や海外へ販売。運送事業も展開 |
市場注目の銘柄
チャート関連のコラム
