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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 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 |
151～
200
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
