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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 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 |
| 2024/10/08 | 1,010 | 1,011 | 999 | 1,011 | +4 | +0.4% | 13,900 |
| 2024/10/07 | 1,020 | 1,023 | 1,006 | 1,007 | -12 | -1.2% | 14,000 |
| 2024/10/04 | 1,027 | 1,028 | 1,013 | 1,019 | +2 | +0.2% | 3,200 |
| 2024/10/03 | 1,009 | 1,026 | 1,009 | 1,017 | +10 | +1% | 4,500 |
| 2024/10/02 | 1,028 | 1,028 | 998 | 1,007 | -31 | -3% | 16,700 |
| 2024/10/01 | 1,036 | 1,046 | 1,021 | 1,038 | +17 | +1.7% | 10,400 |
| 2024/09/30 | 1,025 | 1,058 | 1,002 | 1,021 | -26 | -2.5% | 37,800 |
| 2024/09/27 | 1,101 | 1,101 | 1,044 | 1,047 | -93 | -8.2% | 63,700 |
| 2024/09/26 | 1,102 | 1,140 | 1,092 | 1,140 | +33 | +3% | 38,100 |
| 2024/09/25 | 1,105 | 1,117 | 1,093 | 1,107 | +7 | +0.6% | 27,900 |
| 2024/09/24 | 1,119 | 1,140 | 1,096 | 1,100 | +10 | +0.9% | 42,200 |
| 2024/09/20 | 1,109 | 1,119 | 1,088 | 1,090 | -17 | -1.5% | 21,300 |
| 2024/09/19 | 1,073 | 1,123 | 1,073 | 1,107 | +47 | +4.4% | 36,800 |
| 2024/09/18 | 1,044 | 1,078 | 1,044 | 1,060 | +19 | +1.8% | 13,900 |
| 2024/09/17 | 1,080 | 1,080 | 1,035 | 1,041 | -9 | -0.9% | 10,800 |
| 2024/09/13 | 1,037 | 1,072 | 1,037 | 1,050 | +13 | +1.3% | 18,000 |
| 2024/09/12 | 1,041 | 1,100 | 1,036 | 1,037 | +2 | +0.2% | 31,400 |
| 2024/09/11 | 1,084 | 1,100 | 1,022 | 1,035 | -49 | -4.5% | 27,100 |
| 2024/09/10 | 1,088 | 1,100 | 1,072 | 1,084 | -10 | -0.9% | 16,700 |
| 2024/09/09 | 1,043 | 1,100 | 1,020 | 1,094 | +21 | +2% | 29,000 |
| 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 |
101～
150
件表示中 / 915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 | 105,200円 | +9.4% | +10.4% | 3.42% | 8.67倍 | 2.32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 |
| 遠藤製作 | 123,300円 | +3.4% | -13.2% | 3.24% | 10.30倍 | 0.49倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| タカノ | 69,100円 | -4.7% | -46.2% | 2.89% | 19.13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 |
| 永大産業 | 20,100円 | +0.5% | - | 4.98% | - | 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 | 85,900円 | +0.3% | - | 2.79% | 10.00倍 | 0.18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
