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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,025 | 3,075 | 3,000 | 3,005 | -25 | -0.8% | 14,700 |
| 2021/06/04 | 3,125 | 3,165 | 3,010 | 3,030 | -165 | -5.2% | 41,600 |
| 2021/06/03 | 2,900 | 3,320 | 2,900 | 3,195 | +308 | +10.7% | 86,300 |
| 2021/06/02 | 2,897 | 2,901 | 2,859 | 2,887 | +18 | +0.6% | 17,100 |
| 2021/06/01 | 2,899 | 2,899 | 2,850 | 2,869 | -6 | -0.2% | 10,000 |
| 2021/05/31 | 2,900 | 2,926 | 2,868 | 2,875 | -22 | -0.8% | 14,000 |
| 2021/05/28 | 2,840 | 2,897 | 2,816 | 2,897 | +37 | +1.3% | 31,800 |
| 2021/05/27 | 2,901 | 2,927 | 2,860 | 2,860 | -61 | -2.1% | 43,600 |
| 2021/05/26 | 2,964 | 2,965 | 2,911 | 2,921 | -43 | -1.5% | 21,900 |
| 2021/05/25 | 2,960 | 2,979 | 2,960 | 2,964 | -1 | ±0% | 12,900 |
| 2021/05/24 | 2,990 | 3,010 | 2,955 | 2,965 | -45 | -1.5% | 36,300 |
| 2021/05/21 | 3,075 | 3,080 | 3,005 | 3,010 | -135 | -4.3% | 49,300 |
| 2021/05/20 | 3,190 | 3,230 | 3,140 | 3,145 | -45 | -1.4% | 16,500 |
| 2021/05/19 | 2,990 | 3,205 | 2,990 | 3,190 | +150 | +4.9% | 38,600 |
| 2021/05/18 | 3,070 | 3,080 | 2,984 | 3,040 | -170 | -5.3% | 80,900 |
| 2021/05/17 | 3,250 | 3,260 | 3,210 | 3,210 | -700 | -17.9% | 93,900 |
| 2021/05/14 | 3,865 | 3,910 | 3,825 | 3,910 | +75 | +2% | 25,600 |
| 2021/05/13 | 3,800 | 3,925 | 3,750 | 3,835 | -75 | -1.9% | 25,100 |
| 2021/05/12 | 3,970 | 4,010 | 3,780 | 3,910 | -55 | -1.4% | 35,100 |
| 2021/05/11 | 4,055 | 4,060 | 3,960 | 3,965 | -85 | -2.1% | 15,200 |
| 2021/05/10 | 4,070 | 4,090 | 4,025 | 4,050 | -20 | -0.5% | 10,500 |
| 2021/05/07 | 4,085 | 4,085 | 4,040 | 4,070 | ±0 | ±0% | 5,200 |
| 2021/05/06 | 4,095 | 4,095 | 4,025 | 4,070 | +25 | +0.6% | 9,200 |
| 2021/04/30 | 4,110 | 4,140 | 4,010 | 4,045 | -85 | -2.1% | 22,500 |
| 2021/04/28 | 4,180 | 4,180 | 4,110 | 4,130 | -40 | -1% | 4,000 |
| 2021/04/27 | 4,100 | 4,200 | 4,100 | 4,170 | +10 | +0.2% | 7,300 |
| 2021/04/26 | 4,050 | 4,165 | 4,045 | 4,160 | +110 | +2.7% | 13,900 |
| 2021/04/23 | 4,040 | 4,115 | 4,035 | 4,050 | -30 | -0.7% | 10,000 |
| 2021/04/22 | 4,025 | 4,080 | 4,015 | 4,080 | +35 | +0.9% | 8,800 |
| 2021/04/21 | 4,120 | 4,165 | 3,985 | 4,045 | -115 | -2.8% | 28,500 |
| 2021/04/20 | 4,160 | 4,190 | 4,115 | 4,160 | -10 | -0.2% | 12,500 |
| 2021/04/19 | 4,220 | 4,225 | 4,155 | 4,170 | -20 | -0.5% | 7,700 |
| 2021/04/16 | 4,170 | 4,220 | 4,145 | 4,190 | +20 | +0.5% | 9,600 |
| 2021/04/15 | 4,170 | 4,230 | 4,155 | 4,170 | ±0 | ±0% | 10,400 |
| 2021/04/14 | 4,160 | 4,235 | 4,135 | 4,170 | +5 | +0.1% | 8,700 |
| 2021/04/13 | 4,155 | 4,195 | 4,135 | 4,165 | +5 | +0.1% | 4,800 |
| 2021/04/12 | 4,195 | 4,195 | 4,105 | 4,160 | +5 | +0.1% | 9,300 |
| 2021/04/09 | 4,115 | 4,170 | 4,115 | 4,155 | +40 | +1% | 5,000 |
| 2021/04/08 | 4,185 | 4,205 | 4,055 | 4,115 | -95 | -2.3% | 26,300 |
| 2021/04/07 | 4,230 | 4,240 | 4,180 | 4,210 | -20 | -0.5% | 7,900 |
| 2021/04/06 | 4,340 | 4,370 | 4,205 | 4,230 | -95 | -2.2% | 15,700 |
| 2021/04/05 | 4,250 | 4,380 | 4,250 | 4,325 | +80 | +1.9% | 19,000 |
| 2021/04/02 | 4,245 | 4,270 | 4,180 | 4,245 | +60 | +1.4% | 12,900 |
| 2021/04/01 | 4,205 | 4,290 | 4,150 | 4,185 | -10 | -0.2% | 41,500 |
| 2021/03/31 | 4,195 | 4,240 | 4,160 | 4,195 | -15 | -0.4% | 26,500 |
| 2021/03/30 | 4,260 | 4,385 | 4,180 | 4,210 | +5 | +0.1% | 24,800 |
| 2021/03/29 | 4,335 | 4,335 | 4,195 | 4,205 | -50 | -1.2% | 20,600 |
| 2021/03/26 | 4,220 | 4,300 | 4,190 | 4,255 | -30 | -0.7% | 20,400 |
| 2021/03/25 | 4,160 | 4,300 | 4,110 | 4,285 | +65 | +1.5% | 32,800 |
| 2021/03/24 | 4,235 | 4,275 | 4,130 | 4,220 | -15 | -0.4% | 22,100 |
851～
900
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
