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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/26 | 980 | 986 | 978 | 984 | +7 | +0.7% | 7,000 |
| 2024/06/25 | 972 | 980 | 971 | 977 | +6 | +0.6% | 7,200 |
| 2024/06/24 | 969 | 982 | 969 | 971 | +5 | +0.5% | 21,400 |
| 2024/06/21 | 964 | 966 | 960 | 966 | +3 | +0.3% | 6,700 |
| 2024/06/20 | 959 | 963 | 951 | 963 | +4 | +0.4% | 8,200 |
| 2024/06/19 | 962 | 965 | 951 | 959 | ±0 | ±0% | 7,100 |
| 2024/06/18 | 960 | 967 | 950 | 959 | -6 | -0.6% | 11,700 |
| 2024/06/17 | 967 | 967 | 956 | 965 | ±0 | ±0% | 8,700 |
| 2024/06/14 | 945 | 965 | 944 | 965 | +14 | +1.5% | 16,500 |
| 2024/06/13 | 955 | 964 | 949 | 951 | -3 | -0.3% | 10,900 |
| 2024/06/12 | 946 | 960 | 944 | 954 | +5 | +0.5% | 8,300 |
| 2024/06/11 | 943 | 950 | 939 | 949 | +9 | +1% | 5,300 |
| 2024/06/10 | 941 | 943 | 932 | 940 | +9 | +1% | 8,500 |
| 2024/06/07 | 946 | 946 | 930 | 931 | -4 | -0.4% | 8,400 |
| 2024/06/06 | 957 | 959 | 935 | 935 | -20 | -2.1% | 9,400 |
| 2024/06/05 | 947 | 959 | 935 | 955 | +19 | +2% | 12,500 |
| 2024/06/04 | 933 | 936 | 924 | 936 | +3 | +0.3% | 13,900 |
| 2024/06/03 | 942 | 942 | 924 | 933 | +6 | +0.6% | 10,000 |
| 2024/05/31 | 923 | 931 | 923 | 927 | +3 | +0.3% | 10,700 |
| 2024/05/30 | 929 | 930 | 919 | 924 | -7 | -0.8% | 19,200 |
| 2024/05/29 | 931 | 936 | 930 | 931 | ±0 | ±0% | 11,600 |
| 2024/05/28 | 933 | 941 | 928 | 931 | ±0 | ±0% | 12,500 |
| 2024/05/27 | 940 | 940 | 926 | 931 | ±0 | ±0% | 13,600 |
| 2024/05/24 | 945 | 959 | 925 | 931 | -14 | -1.5% | 26,500 |
| 2024/05/23 | 961 | 969 | 944 | 945 | -15 | -1.6% | 10,700 |
| 2024/05/22 | 971 | 971 | 960 | 960 | -3 | -0.3% | 7,700 |
| 2024/05/21 | 974 | 975 | 962 | 963 | -4 | -0.4% | 10,300 |
| 2024/05/20 | 972 | 973 | 955 | 967 | ±0 | ±0% | 13,400 |
| 2024/05/17 | 960 | 967 | 955 | 967 | +7 | +0.7% | 7,700 |
| 2024/05/16 | 955 | 960 | 939 | 960 | +8 | +0.8% | 22,300 |
201～
250
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
