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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,495 | 1,495 | 1,470 | 1,485 | -10 | -0.7% | 45,300 |
| 2025/08/19 | 1,500 | 1,500 | 1,458 | 1,495 | -9 | -0.6% | 131,700 |
| 2025/08/18 | 1,500 | 1,545 | 1,500 | 1,504 | -36 | -2.3% | 84,700 |
| 2025/08/15 | 1,581 | 1,585 | 1,535 | 1,540 | -40 | -2.5% | 36,600 |
| 2025/08/14 | 1,547 | 1,594 | 1,547 | 1,580 | +33 | +2.1% | 21,000 |
| 2025/08/13 | 1,530 | 1,547 | 1,520 | 1,547 | +23 | +1.5% | 19,000 |
| 2025/08/12 | 1,533 | 1,569 | 1,502 | 1,524 | -12 | -0.8% | 73,800 |
| 2025/08/08 | 1,521 | 1,540 | 1,481 | 1,536 | +56 | +3.8% | 46,200 |
| 2025/08/07 | 1,486 | 1,501 | 1,479 | 1,480 | ±0 | ±0% | 17,500 |
| 2025/08/06 | 1,487 | 1,495 | 1,478 | 1,480 | -5 | -0.3% | 4,800 |
| 2025/08/05 | 1,478 | 1,485 | 1,470 | 1,485 | +17 | +1.2% | 12,000 |
| 2025/08/04 | 1,451 | 1,470 | 1,437 | 1,468 | +7 | +0.5% | 10,100 |
| 2025/08/01 | 1,454 | 1,461 | 1,425 | 1,461 | +7 | +0.5% | 12,100 |
| 2025/07/31 | 1,439 | 1,454 | 1,439 | 1,454 | +23 | +1.6% | 2,100 |
| 2025/07/30 | 1,442 | 1,450 | 1,431 | 1,431 | +5 | +0.4% | 2,800 |
| 2025/07/29 | 1,424 | 1,455 | 1,414 | 1,426 | -6 | -0.4% | 5,700 |
| 2025/07/28 | 1,444 | 1,455 | 1,417 | 1,432 | -12 | -0.8% | 6,200 |
| 2025/07/25 | 1,464 | 1,464 | 1,444 | 1,444 | -15 | -1% | 3,100 |
| 2025/07/24 | 1,455 | 1,466 | 1,441 | 1,459 | +4 | +0.3% | 5,200 |
| 2025/07/23 | 1,461 | 1,476 | 1,439 | 1,455 | -6 | -0.4% | 8,900 |
| 2025/07/22 | 1,439 | 1,487 | 1,439 | 1,461 | +21 | +1.5% | 13,800 |
| 2025/07/18 | 1,415 | 1,440 | 1,410 | 1,440 | +29 | +2.1% | 10,900 |
| 2025/07/17 | 1,429 | 1,449 | 1,411 | 1,411 | -9 | -0.6% | 6,000 |
| 2025/07/16 | 1,410 | 1,447 | 1,400 | 1,420 | +10 | +0.7% | 3,300 |
| 2025/07/15 | 1,443 | 1,455 | 1,410 | 1,410 | -42 | -2.9% | 16,200 |
| 2025/07/14 | 1,422 | 1,463 | 1,406 | 1,452 | +23 | +1.6% | 8,100 |
| 2025/07/11 | 1,448 | 1,457 | 1,413 | 1,429 | -12 | -0.8% | 10,100 |
| 2025/07/10 | 1,448 | 1,448 | 1,425 | 1,441 | +6 | +0.4% | 3,700 |
| 2025/07/09 | 1,443 | 1,452 | 1,421 | 1,435 | +8 | +0.6% | 6,400 |
| 2025/07/08 | 1,366 | 1,427 | 1,357 | 1,427 | +60 | +4.4% | 16,200 |
| 2025/07/07 | 1,365 | 1,376 | 1,320 | 1,367 | -3 | -0.2% | 16,300 |
| 2025/07/04 | 1,386 | 1,386 | 1,365 | 1,370 | -16 | -1.2% | 7,200 |
| 2025/07/03 | 1,405 | 1,415 | 1,367 | 1,386 | -29 | -2% | 26,600 |
| 2025/07/02 | 1,450 | 1,450 | 1,414 | 1,415 | -35 | -2.4% | 15,400 |
| 2025/07/01 | 1,452 | 1,482 | 1,450 | 1,450 | -4 | -0.3% | 11,400 |
| 2025/06/30 | 1,469 | 1,493 | 1,450 | 1,454 | +6 | +0.4% | 12,500 |
| 2025/06/27 | 1,472 | 1,472 | 1,435 | 1,448 | -24 | -1.6% | 9,900 |
| 2025/06/26 | 1,423 | 1,479 | 1,422 | 1,472 | +49 | +3.4% | 21,700 |
| 2025/06/25 | 1,402 | 1,423 | 1,377 | 1,423 | +23 | +1.6% | 10,500 |
| 2025/06/24 | 1,460 | 1,460 | 1,400 | 1,400 | -30 | -2.1% | 18,200 |
| 2025/06/23 | 1,416 | 1,439 | 1,416 | 1,430 | +15 | +1.1% | 7,000 |
| 2025/06/20 | 1,459 | 1,459 | 1,403 | 1,415 | -28 | -1.9% | 14,600 |
| 2025/06/19 | 1,485 | 1,534 | 1,431 | 1,443 | -18 | -1.2% | 38,200 |
| 2025/06/18 | 1,385 | 1,487 | 1,385 | 1,461 | +76 | +5.5% | 42,400 |
| 2025/06/17 | 1,380 | 1,387 | 1,367 | 1,385 | +34 | +2.5% | 16,400 |
| 2025/06/16 | 1,333 | 1,371 | 1,333 | 1,351 | +19 | +1.4% | 12,900 |
| 2025/06/13 | 1,377 | 1,377 | 1,321 | 1,332 | -22 | -1.6% | 10,200 |
| 2025/06/12 | 1,358 | 1,358 | 1,345 | 1,354 | -4 | -0.3% | 6,400 |
| 2025/06/11 | 1,369 | 1,372 | 1,342 | 1,358 | -9 | -0.7% | 10,300 |
| 2025/06/10 | 1,387 | 1,387 | 1,361 | 1,367 | -16 | -1.2% | 19,400 |
1～
50
件表示中 / 1008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 | 147,200円 | +11.9% | +17.1% | 2.85% | 10.51倍 | 2.91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 | 57,200円 | +1.2% | +43.4% | 3.85% | 8.73倍 | 0.55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 | 162,200円 | - | - | 2.77% | 11.40倍 | 1.62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 |
| 永大産業 | 27,000円 | +4.6% | - | 3.70% | 23.87倍 | 0.27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 |
| ノ ダ | 69,700円 | +1.3% | +18.5% | 5.16% | 27.28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 |
市場注目の銘柄
チャート関連のコラム
