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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,000 | 1,012 | 996 | 1,007 | +7 | +0.7% | 7,200 |
| 2024/12/18 | 1,001 | 1,010 | 1,000 | 1,000 | -1 | -0.1% | 5,000 |
| 2024/12/17 | 1,010 | 1,015 | 999 | 1,001 | -5 | -0.5% | 44,900 |
| 2024/12/16 | 1,011 | 1,014 | 1,005 | 1,006 | -3 | -0.3% | 7,300 |
| 2024/12/13 | 1,018 | 1,018 | 1,006 | 1,009 | -9 | -0.9% | 9,300 |
| 2024/12/12 | 1,019 | 1,033 | 1,018 | 1,018 | ±0 | ±0% | 8,700 |
| 2024/12/11 | 1,031 | 1,031 | 1,018 | 1,018 | -2 | -0.2% | 6,700 |
| 2024/12/10 | 1,039 | 1,039 | 1,020 | 1,020 | -13 | -1.3% | 7,300 |
| 2024/12/09 | 1,020 | 1,036 | 1,020 | 1,033 | +16 | +1.6% | 9,300 |
| 2024/12/06 | 1,011 | 1,030 | 991 | 1,017 | +16 | +1.6% | 21,400 |
| 2024/12/05 | 995 | 1,008 | 992 | 1,001 | +10 | +1% | 21,500 |
| 2024/12/04 | 999 | 1,010 | 991 | 991 | -15 | -1.5% | 7,100 |
| 2024/12/03 | 998 | 1,006 | 989 | 1,006 | +17 | +1.7% | 14,200 |
| 2024/12/02 | 997 | 998 | 989 | 989 | -2 | -0.2% | 5,000 |
| 2024/11/29 | 997 | 1,002 | 991 | 991 | -4 | -0.4% | 8,000 |
| 2024/11/28 | 995 | 999 | 984 | 995 | -4 | -0.4% | 6,500 |
| 2024/11/27 | 1,007 | 1,007 | 994 | 999 | -1 | -0.1% | 11,400 |
| 2024/11/26 | 1,012 | 1,012 | 998 | 1,000 | -12 | -1.2% | 12,200 |
| 2024/11/25 | 1,014 | 1,026 | 1,006 | 1,012 | +9 | +0.9% | 12,700 |
| 2024/11/22 | 1,012 | 1,012 | 1,001 | 1,003 | -8 | -0.8% | 7,600 |
| 2024/11/21 | 1,014 | 1,022 | 1,011 | 1,011 | -3 | -0.3% | 2,400 |
| 2024/11/20 | 1,000 | 1,023 | 999 | 1,014 | +15 | +1.5% | 18,400 |
| 2024/11/19 | 1,012 | 1,013 | 990 | 999 | +2 | +0.2% | 10,800 |
| 2024/11/18 | 1,003 | 1,010 | 996 | 997 | -7 | -0.7% | 9,000 |
| 2024/11/15 | 1,017 | 1,019 | 991 | 1,004 | -13 | -1.3% | 26,800 |
| 2024/11/14 | 1,030 | 1,043 | 1,017 | 1,017 | -13 | -1.3% | 20,300 |
| 2024/11/13 | 1,036 | 1,040 | 1,020 | 1,030 | -9 | -0.9% | 10,700 |
| 2024/11/12 | 1,023 | 1,044 | 1,023 | 1,039 | +24 | +2.4% | 40,800 |
| 2024/11/11 | 1,039 | 1,039 | 1,003 | 1,015 | +32 | +3.3% | 82,300 |
| 2024/11/08 | 983 | 989 | 951 | 983 | +7 | +0.7% | 39,400 |
| 2024/11/07 | 978 | 979 | 961 | 976 | +7 | +0.7% | 12,600 |
| 2024/11/06 | 955 | 970 | 951 | 969 | +18 | +1.9% | 6,900 |
| 2024/11/05 | 953 | 964 | 948 | 951 | -2 | -0.2% | 6,000 |
| 2024/11/01 | 963 | 982 | 952 | 953 | -15 | -1.5% | 4,700 |
| 2024/10/31 | 962 | 978 | 961 | 968 | ±0 | ±0% | 8,600 |
| 2024/10/30 | 960 | 975 | 946 | 968 | +11 | +1.1% | 7,200 |
| 2024/10/29 | 928 | 962 | 928 | 957 | +29 | +3.1% | 15,700 |
| 2024/10/28 | 923 | 935 | 912 | 928 | +9 | +1% | 10,300 |
| 2024/10/25 | 938 | 938 | 913 | 919 | -19 | -2% | 15,300 |
| 2024/10/24 | 928 | 944 | 928 | 938 | +7 | +0.8% | 7,200 |
| 2024/10/23 | 941 | 941 | 924 | 931 | -10 | -1.1% | 8,500 |
| 2024/10/22 | 957 | 957 | 935 | 941 | -18 | -1.9% | 32,400 |
| 2024/10/21 | 955 | 973 | 953 | 959 | -11 | -1.1% | 19,300 |
| 2024/10/18 | 991 | 995 | 965 | 970 | -19 | -1.9% | 28,900 |
| 2024/10/17 | 1,005 | 1,005 | 989 | 989 | -16 | -1.6% | 10,400 |
| 2024/10/16 | 1,000 | 1,017 | 1,000 | 1,005 | +3 | +0.3% | 5,000 |
| 2024/10/15 | 1,000 | 1,009 | 997 | 1,002 | +6 | +0.6% | 8,500 |
| 2024/10/11 | 1,005 | 1,010 | 996 | 996 | -13 | -1.3% | 14,500 |
| 2024/10/10 | 1,009 | 1,019 | 996 | 1,009 | -1 | -0.1% | 16,100 |
| 2024/10/09 | 1,015 | 1,022 | 1,004 | 1,010 | -1 | -0.1% | 11,400 |
101～
150
件表示中 / 947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 | 132,000円 | +11.9% | +17.1% | 2.73% | 9.42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 | 50,400円 | +1.2% | +43.4% | 4.37% | 7.69倍 | 0.48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 | 151,900円 | +3.8% | +4.0% | 2.63% | 10.53倍 | 1.72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 | 68,100円 | +1.3% | +18.5% | 5.29% | 26.65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 | 71,600円 | +4.3% | +61.0% | 2.79% | 18.16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
