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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 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 |
251～
300
件表示中 / 1009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 | 146,600円 | +11.9% | +17.1% | 2.86% | 10.48倍 | 2.91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 | 57,200円 | +1.2% | +43.4% | 3.85% | 8.73倍 | 0.55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 | 162,300円 | - | - | 2.77% | 11.41倍 | 1.62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 |
| 永大産業 | 26,900円 | +4.6% | - | 3.72% | 23.78倍 | 0.27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 |
| タカノ | 76,700円 | +4.3% | +61.0% | 2.61% | 19.46倍 | 0.37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
