コラントッテの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,115 | 1,128 | 1,081 | 1,102 | -30 | -2.7% | 19,400 |
| 2025/04/02 | 1,134 | 1,146 | 1,111 | 1,132 | -2 | -0.2% | 12,200 |
| 2025/04/01 | 1,173 | 1,173 | 1,132 | 1,134 | -23 | -2% | 6,300 |
| 2025/03/31 | 1,133 | 1,165 | 1,130 | 1,157 | +27 | +2.4% | 15,200 |
| 2025/03/28 | 1,127 | 1,148 | 1,125 | 1,130 | -7 | -0.6% | 8,200 |
| 2025/03/27 | 1,160 | 1,160 | 1,137 | 1,137 | -23 | -2% | 3,400 |
| 2025/03/26 | 1,160 | 1,160 | 1,151 | 1,160 | ±0 | ±0% | 4,900 |
| 2025/03/25 | 1,138 | 1,164 | 1,120 | 1,160 | +22 | +1.9% | 6,200 |
| 2025/03/24 | 1,180 | 1,180 | 1,138 | 1,138 | -32 | -2.7% | 6,700 |
| 2025/03/21 | 1,158 | 1,186 | 1,156 | 1,170 | +22 | +1.9% | 14,900 |
| 2025/03/19 | 1,158 | 1,159 | 1,148 | 1,148 | -10 | -0.9% | 2,900 |
| 2025/03/18 | 1,146 | 1,161 | 1,145 | 1,158 | +13 | +1.1% | 7,900 |
| 2025/03/17 | 1,158 | 1,159 | 1,139 | 1,145 | +6 | +0.5% | 8,800 |
| 2025/03/14 | 1,150 | 1,151 | 1,125 | 1,139 | -4 | -0.3% | 10,800 |
| 2025/03/13 | 1,133 | 1,145 | 1,131 | 1,143 | +20 | +1.8% | 25,400 |
| 2025/03/12 | 1,085 | 1,123 | 1,085 | 1,123 | +26 | +2.4% | 6,100 |
| 2025/03/11 | 1,109 | 1,119 | 1,068 | 1,097 | -12 | -1.1% | 30,700 |
| 2025/03/10 | 1,127 | 1,132 | 1,105 | 1,109 | +7 | +0.6% | 2,600 |
| 2025/03/07 | 1,109 | 1,122 | 1,102 | 1,102 | -18 | -1.6% | 8,000 |
| 2025/03/06 | 1,120 | 1,140 | 1,120 | 1,120 | +1 | +0.1% | 5,600 |
| 2025/03/05 | 1,121 | 1,127 | 1,112 | 1,119 | -1 | -0.1% | 7,700 |
| 2025/03/04 | 1,147 | 1,147 | 1,108 | 1,120 | -29 | -2.5% | 5,600 |
| 2025/03/03 | 1,135 | 1,149 | 1,100 | 1,149 | +35 | +3.1% | 9,600 |
| 2025/02/28 | 1,125 | 1,144 | 1,100 | 1,114 | -30 | -2.6% | 18,700 |
| 2025/02/27 | 1,102 | 1,144 | 1,099 | 1,144 | +41 | +3.7% | 9,500 |
| 2025/02/26 | 1,153 | 1,153 | 1,090 | 1,103 | -20 | -1.8% | 30,900 |
| 2025/02/25 | 1,146 | 1,146 | 1,123 | 1,123 | -35 | -3% | 12,800 |
| 2025/02/21 | 1,158 | 1,158 | 1,140 | 1,158 | -2 | -0.2% | 5,800 |
| 2025/02/20 | 1,171 | 1,171 | 1,140 | 1,160 | +5 | +0.4% | 8,800 |
| 2025/02/19 | 1,162 | 1,175 | 1,151 | 1,155 | -6 | -0.5% | 8,700 |
| 2025/02/18 | 1,120 | 1,168 | 1,120 | 1,161 | +20 | +1.8% | 31,700 |
| 2025/02/17 | 1,167 | 1,173 | 1,140 | 1,141 | -24 | -2.1% | 17,300 |
| 2025/02/14 | 1,155 | 1,177 | 1,155 | 1,165 | +18 | +1.6% | 15,600 |
| 2025/02/13 | 1,183 | 1,200 | 1,147 | 1,147 | -23 | -2% | 21,800 |
| 2025/02/12 | 1,224 | 1,232 | 1,140 | 1,170 | -37 | -3.1% | 55,300 |
| 2025/02/10 | 1,207 | 1,214 | 1,161 | 1,207 | +86 | +7.7% | 84,700 |
| 2025/02/07 | 1,111 | 1,126 | 1,098 | 1,121 | +4 | +0.4% | 19,200 |
| 2025/02/06 | 1,096 | 1,125 | 1,096 | 1,117 | +28 | +2.6% | 12,600 |
| 2025/02/05 | 1,097 | 1,111 | 1,089 | 1,089 | -8 | -0.7% | 9,900 |
| 2025/02/04 | 1,084 | 1,100 | 1,076 | 1,097 | +30 | +2.8% | 10,100 |
| 2025/02/03 | 1,069 | 1,088 | 1,054 | 1,067 | -2 | -0.2% | 11,600 |
| 2025/01/31 | 1,062 | 1,080 | 1,062 | 1,069 | +6 | +0.6% | 3,000 |
| 2025/01/30 | 1,092 | 1,092 | 1,063 | 1,063 | -29 | -2.7% | 4,500 |
| 2025/01/29 | 1,092 | 1,098 | 1,083 | 1,092 | -3 | -0.3% | 4,700 |
| 2025/01/28 | 1,069 | 1,095 | 1,056 | 1,095 | +26 | +2.4% | 8,400 |
| 2025/01/27 | 1,080 | 1,087 | 1,065 | 1,069 | +11 | +1% | 5,300 |
| 2025/01/24 | 1,039 | 1,071 | 1,039 | 1,058 | +19 | +1.8% | 20,700 |
| 2025/01/23 | 1,051 | 1,057 | 1,033 | 1,039 | -17 | -1.6% | 15,400 |
| 2025/01/22 | 1,064 | 1,070 | 1,050 | 1,056 | ±0 | ±0% | 9,200 |
| 2025/01/21 | 1,072 | 1,073 | 1,056 | 1,056 | -16 | -1.5% | 7,400 |
1～
50
件表示中 / 914件
類似銘柄と比較する
現在ご覧いただいている「コラントッテ」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 |
|---|---|---|---|---|---|---|---|---|
| コラントッテ | 110,200円 | +9.4% | +10.4% | 3.27% | 9.08倍 | 2.43倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
| ノ ダ | 70,100円 | +1.3% | +18.5% | 5.14% | 27.44倍 | 0.33倍 |
|
木質系住宅建材メーカー。内装建材、フロア材が得意。子会社で合板、ＭＤＦ販売。全国に販売網 |
| タカノ | 70,100円 | -4.7% | -46.2% | 2.85% | 19.40倍 | 0.34倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
| 永大産業 | 20,600円 | +0.5% | - | 4.85% | - | 0.20倍 |
|
住宅用木質建材・設備機器メーカー。複合床材で国内首位級。合弁木質ボード工場が２２年稼働 |
| ウッドワン | 92,700円 | +0.3% | - | 2.59% | 10.79倍 | 0.19倍 |
|
大手住宅建材メーカー。住宅設備機器も製販。ニュージーランド（ＮＺ）で造林、アジアで加工 |
市場注目の銘柄
チャート関連のコラム
