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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,070 | 1,107 | 1,065 | 1,073 | +2 | +0.2% | 37,900 |
| 2024/09/05 | 1,051 | 1,099 | 1,041 | 1,071 | +1 | +0.1% | 27,300 |
| 2024/09/04 | 1,100 | 1,108 | 1,057 | 1,070 | -48 | -4.3% | 50,300 |
| 2024/09/03 | 1,128 | 1,135 | 1,117 | 1,118 | -9 | -0.8% | 9,200 |
| 2024/09/02 | 1,134 | 1,134 | 1,100 | 1,127 | -13 | -1.1% | 23,200 |
| 2024/08/30 | 1,172 | 1,172 | 1,140 | 1,140 | -12 | -1% | 15,100 |
| 2024/08/29 | 1,179 | 1,190 | 1,144 | 1,152 | -28 | -2.4% | 18,500 |
| 2024/08/28 | 1,193 | 1,198 | 1,162 | 1,180 | +1 | +0.1% | 28,100 |
| 2024/08/27 | 1,139 | 1,188 | 1,132 | 1,179 | +40 | +3.5% | 30,300 |
| 2024/08/26 | 1,115 | 1,151 | 1,096 | 1,139 | +44 | +4% | 40,200 |
| 2024/08/23 | 1,120 | 1,120 | 1,085 | 1,095 | -25 | -2.2% | 26,100 |
| 2024/08/22 | 1,090 | 1,129 | 1,090 | 1,120 | +33 | +3% | 40,000 |
| 2024/08/21 | 1,064 | 1,087 | 1,055 | 1,087 | +32 | +3% | 27,800 |
| 2024/08/20 | 1,052 | 1,068 | 1,048 | 1,055 | +8 | +0.8% | 22,400 |
| 2024/08/19 | 1,022 | 1,073 | 1,022 | 1,047 | +26 | +2.5% | 34,700 |
| 2024/08/16 | 1,007 | 1,027 | 1,005 | 1,021 | +29 | +2.9% | 31,700 |
| 2024/08/15 | 1,006 | 1,019 | 992 | 992 | -7 | -0.7% | 23,500 |
| 2024/08/14 | 1,019 | 1,019 | 996 | 999 | -11 | -1.1% | 33,700 |
| 2024/08/13 | 950 | 1,031 | 950 | 1,010 | +65 | +6.9% | 94,100 |
| 2024/08/09 | 900 | 945 | 900 | 945 | +39 | +4.3% | 17,800 |
| 2024/08/08 | 899 | 907 | 869 | 906 | +4 | +0.4% | 11,000 |
| 2024/08/07 | 853 | 911 | 852 | 902 | +52 | +6.1% | 20,400 |
| 2024/08/06 | 794 | 855 | 794 | 850 | +86 | +11.3% | 38,700 |
| 2024/08/05 | 874 | 874 | 764 | 764 | -150 | -16.4% | 71,000 |
| 2024/08/02 | 910 | 925 | 897 | 914 | -30 | -3.2% | 36,200 |
| 2024/08/01 | 992 | 992 | 942 | 944 | -45 | -4.6% | 47,400 |
| 2024/07/31 | 997 | 997 | 965 | 989 | -8 | -0.8% | 32,800 |
| 2024/07/30 | 1,029 | 1,035 | 996 | 997 | -16 | -1.6% | 11,500 |
| 2024/07/29 | 1,040 | 1,040 | 1,007 | 1,013 | ±0 | ±0% | 20,100 |
| 2024/07/26 | 1,016 | 1,016 | 993 | 1,013 | +10 | +1% | 16,000 |
| 2024/07/25 | 998 | 1,006 | 984 | 1,003 | -8 | -0.8% | 26,100 |
| 2024/07/24 | 1,027 | 1,027 | 1,005 | 1,011 | -16 | -1.6% | 12,700 |
| 2024/07/23 | 1,038 | 1,043 | 1,023 | 1,027 | -11 | -1.1% | 6,300 |
| 2024/07/22 | 1,040 | 1,043 | 1,024 | 1,038 | -2 | -0.2% | 12,800 |
| 2024/07/19 | 1,067 | 1,079 | 1,035 | 1,040 | -38 | -3.5% | 13,700 |
| 2024/07/18 | 1,084 | 1,084 | 1,068 | 1,078 | -1 | -0.1% | 9,500 |
| 2024/07/17 | 1,070 | 1,080 | 1,055 | 1,079 | +9 | +0.8% | 16,700 |
| 2024/07/16 | 1,050 | 1,070 | 1,045 | 1,070 | +31 | +3% | 12,900 |
| 2024/07/12 | 1,012 | 1,039 | 1,011 | 1,039 | +21 | +2.1% | 7,500 |
| 2024/07/11 | 1,031 | 1,032 | 1,010 | 1,018 | -13 | -1.3% | 14,400 |
| 2024/07/10 | 1,056 | 1,056 | 1,031 | 1,031 | -10 | -1% | 11,600 |
| 2024/07/09 | 1,047 | 1,058 | 1,041 | 1,041 | -4 | -0.4% | 8,400 |
| 2024/07/08 | 1,030 | 1,045 | 1,026 | 1,045 | +22 | +2.2% | 6,300 |
| 2024/07/05 | 1,044 | 1,044 | 1,023 | 1,023 | -21 | -2% | 9,400 |
| 2024/07/04 | 1,009 | 1,044 | 1,005 | 1,044 | +35 | +3.5% | 21,100 |
| 2024/07/03 | 1,002 | 1,011 | 994 | 1,009 | +9 | +0.9% | 18,300 |
| 2024/07/02 | 1,002 | 1,002 | 991 | 1,000 | +13 | +1.3% | 7,800 |
| 2024/07/01 | 1,000 | 1,014 | 982 | 987 | -8 | -0.8% | 21,800 |
| 2024/06/28 | 979 | 997 | 975 | 995 | +16 | +1.6% | 13,400 |
| 2024/06/27 | 987 | 987 | 979 | 979 | -5 | -0.5% | 11,300 |
51～
100
件表示中 / 827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 | 100,600円 | +9.4% | +10.4% | 3.58% | 8.29倍 | 2.22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 |
| 永大産業 | 21,300円 | +0.5% | -84.4% | 4.69% | 47.02倍 | 0.21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 |
| イーディーピ | 70,900円 | - | - | 0.00% | 53.14倍 | 2.17倍 |
|
人工ダイヤの原料の種結晶を製造販売。人工宝石用中心。工具や半導体用も。産総研の特許利用 |
| リーガル | 258,700円 | +5.4% | +67.9% | 4.25% | 11.86倍 | 0.69倍 |
|
紳士靴、婦人靴の製造。卸と直営等による小売りを展開。中高級品主体。国内生産比率は約９割 |
| ウッドワン | 82,600円 | +0.3% | - | 2.91% | 19.22倍 | 0.17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
