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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,342 | 1,360 | 1,323 | 1,323 | -17 | -1.3% | 10,500 |
| 2025/05/21 | 1,323 | 1,369 | 1,321 | 1,340 | +17 | +1.3% | 22,700 |
| 2025/05/20 | 1,301 | 1,340 | 1,300 | 1,323 | +28 | +2.2% | 29,600 |
| 2025/05/19 | 1,293 | 1,303 | 1,276 | 1,295 | +19 | +1.5% | 17,400 |
| 2025/05/16 | 1,263 | 1,281 | 1,239 | 1,276 | -5 | -0.4% | 19,200 |
| 2025/05/15 | 1,293 | 1,293 | 1,270 | 1,281 | -2 | -0.2% | 13,800 |
| 2025/05/14 | 1,243 | 1,286 | 1,220 | 1,283 | +40 | +3.2% | 69,700 |
| 2025/05/13 | 1,273 | 1,273 | 1,232 | 1,243 | -27 | -2.1% | 16,300 |
| 2025/05/12 | 1,205 | 1,270 | 1,205 | 1,270 | +101 | +8.6% | 73,300 |
| 2025/05/09 | 1,165 | 1,170 | 1,149 | 1,169 | +14 | +1.2% | 24,600 |
| 2025/05/08 | 1,145 | 1,160 | 1,138 | 1,155 | +18 | +1.6% | 6,500 |
| 2025/05/07 | 1,135 | 1,140 | 1,132 | 1,137 | +2 | +0.2% | 3,500 |
| 2025/05/02 | 1,137 | 1,140 | 1,132 | 1,135 | -2 | -0.2% | 7,200 |
| 2025/05/01 | 1,131 | 1,142 | 1,131 | 1,137 | +6 | +0.5% | 4,300 |
| 2025/04/30 | 1,123 | 1,150 | 1,123 | 1,131 | +5 | +0.4% | 3,800 |
| 2025/04/28 | 1,135 | 1,135 | 1,120 | 1,126 | -8 | -0.7% | 3,400 |
| 2025/04/25 | 1,141 | 1,142 | 1,132 | 1,134 | +1 | +0.1% | 3,400 |
| 2025/04/24 | 1,143 | 1,151 | 1,132 | 1,133 | -17 | -1.5% | 3,500 |
| 2025/04/23 | 1,156 | 1,157 | 1,136 | 1,150 | -3 | -0.3% | 7,000 |
| 2025/04/22 | 1,127 | 1,153 | 1,115 | 1,153 | +26 | +2.3% | 9,000 |
| 2025/04/21 | 1,122 | 1,135 | 1,117 | 1,127 | +13 | +1.2% | 3,600 |
| 2025/04/18 | 1,091 | 1,128 | 1,091 | 1,114 | +25 | +2.3% | 9,100 |
| 2025/04/17 | 1,085 | 1,089 | 1,078 | 1,089 | +4 | +0.4% | 6,300 |
| 2025/04/16 | 1,089 | 1,089 | 1,060 | 1,085 | +5 | +0.5% | 6,200 |
| 2025/04/15 | 1,083 | 1,098 | 1,062 | 1,080 | +5 | +0.5% | 5,400 |
| 2025/04/14 | 1,083 | 1,091 | 1,075 | 1,075 | -7 | -0.6% | 24,600 |
| 2025/04/11 | 1,032 | 1,082 | 1,000 | 1,082 | +32 | +3% | 11,800 |
| 2025/04/10 | 1,094 | 1,094 | 1,050 | 1,050 | +46 | +4.6% | 14,400 |
| 2025/04/09 | 1,010 | 1,019 | 985 | 1,004 | -24 | -2.3% | 22,700 |
| 2025/04/08 | 1,050 | 1,055 | 1,003 | 1,028 | +69 | +7.2% | 25,400 |
| 2025/04/07 | 999 | 1,019 | 937 | 959 | -93 | -8.8% | 58,700 |
| 2025/04/04 | 1,085 | 1,090 | 1,010 | 1,052 | -50 | -4.5% | 47,200 |
| 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 |
1～
50
件表示中 / 946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 | 131,600円 | +11.9% | +17.1% | 2.74% | 9.39倍 | 2.61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 |
| ナカバヤシ | 50,800円 | +1.2% | +43.4% | 4.33% | 7.75倍 | 0.49倍 |
|
アルバム、図書館製本の最大手。情報処理（ＢＰＯ）や商業印刷、文房具販売も。業績は下期偏重 |
| 壽 屋 | 150,200円 | +3.8% | +4.0% | 2.66% | 10.42倍 | 1.70倍 |
|
フィギュアやプラモデルの企画・製造・販売。版権獲得力に強み。欧米やアジア地域にも展開 |
| ノ ダ | 68,200円 | +1.3% | +18.5% | 5.28% | 26.69倍 | 0.32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 | 71,500円 | +4.3% | +61.0% | 2.80% | 18.13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 |
市場注目の銘柄
チャート関連のコラム
