コーセーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 9,915 | 10,025 | 9,861 | 9,944 | +12 | +0.1% | 193,400 |
| 2024/05/16 | 9,773 | 9,935 | 9,715 | 9,932 | +159 | +1.6% | 267,900 |
| 2024/05/15 | 10,065 | 10,140 | 9,765 | 9,773 | -292 | -2.9% | 363,600 |
| 2024/05/14 | 9,793 | 10,065 | 9,711 | 10,065 | +234 | +2.4% | 315,400 |
| 2024/05/13 | 10,160 | 10,250 | 9,801 | 9,831 | -259 | -2.6% | 546,600 |
| 2024/05/10 | 10,180 | 10,500 | 9,820 | 10,090 | +222 | +2.2% | 1,533,600 |
| 2024/05/09 | 9,867 | 9,868 | 9,826 | 9,868 | +1,500 | +17.9% | 590,200 |
| 2024/05/08 | 8,425 | 8,573 | 8,312 | 8,368 | -55 | -0.7% | 474,500 |
| 2024/05/07 | 8,340 | 8,464 | 8,310 | 8,423 | +164 | +2% | 504,600 |
| 2024/05/02 | 8,211 | 8,266 | 8,113 | 8,259 | -41 | -0.5% | 298,700 |
| 2024/05/01 | 8,140 | 8,334 | 8,140 | 8,300 | +148 | +1.8% | 283,200 |
| 2024/04/30 | 8,074 | 8,170 | 8,028 | 8,152 | +184 | +2.3% | 266,500 |
| 2024/04/26 | 7,937 | 7,979 | 7,895 | 7,968 | -84 | -1% | 225,100 |
| 2024/04/25 | 8,046 | 8,127 | 8,025 | 8,052 | +71 | +0.9% | 264,800 |
| 2024/04/24 | 7,913 | 8,080 | 7,908 | 7,981 | +30 | +0.4% | 312,500 |
| 2024/04/23 | 7,969 | 7,997 | 7,890 | 7,951 | -19 | -0.2% | 209,100 |
| 2024/04/22 | 7,768 | 8,006 | 7,730 | 7,970 | +299 | +3.9% | 316,900 |
| 2024/04/19 | 7,761 | 7,811 | 7,608 | 7,671 | +60 | +0.8% | 401,300 |
| 2024/04/18 | 7,577 | 7,675 | 7,540 | 7,611 | +116 | +1.5% | 224,400 |
| 2024/04/17 | 7,472 | 7,517 | 7,446 | 7,495 | -35 | -0.5% | 262,100 |
| 2024/04/16 | 7,470 | 7,572 | 7,391 | 7,530 | +11 | +0.1% | 338,900 |
| 2024/04/15 | 7,580 | 7,606 | 7,477 | 7,519 | -131 | -1.7% | 191,000 |
| 2024/04/12 | 7,620 | 7,768 | 7,580 | 7,650 | +80 | +1.1% | 251,200 |
| 2024/04/11 | 7,535 | 7,578 | 7,439 | 7,570 | -65 | -0.9% | 265,900 |
| 2024/04/10 | 7,660 | 7,806 | 7,620 | 7,635 | -57 | -0.7% | 208,500 |
| 2024/04/09 | 7,760 | 7,778 | 7,662 | 7,692 | -50 | -0.6% | 162,000 |
| 2024/04/08 | 7,810 | 7,851 | 7,670 | 7,742 | +15 | +0.2% | 206,200 |
| 2024/04/05 | 7,777 | 7,796 | 7,631 | 7,727 | -6 | -0.1% | 295,200 |
| 2024/04/04 | 7,510 | 7,766 | 7,462 | 7,733 | -29 | -0.4% | 631,800 |
| 2024/04/03 | 7,947 | 7,974 | 7,761 | 7,762 | -165 | -2.1% | 308,000 |
| 2024/04/02 | 8,109 | 8,136 | 7,913 | 7,927 | -228 | -2.8% | 426,100 |
| 2024/04/01 | 8,100 | 8,174 | 8,015 | 8,155 | +186 | +2.3% | 446,400 |
| 2024/03/29 | 8,050 | 8,166 | 7,896 | 7,969 | -119 | -1.5% | 493,100 |
| 2024/03/28 | 8,131 | 8,271 | 8,021 | 8,088 | -46 | -0.6% | 605,100 |
| 2024/03/27 | 7,910 | 8,215 | 7,885 | 8,134 | +524 | +6.9% | 1,305,800 |
| 2024/03/26 | 7,550 | 7,691 | 7,539 | 7,610 | +19 | +0.3% | 432,400 |
| 2024/03/25 | 7,809 | 7,848 | 7,573 | 7,591 | -300 | -3.8% | 554,600 |
| 2024/03/22 | 7,878 | 7,974 | 7,874 | 7,891 | -102 | -1.3% | 485,500 |
| 2024/03/21 | 7,998 | 8,065 | 7,970 | 7,993 | +55 | +0.7% | 455,200 |
| 2024/03/19 | 7,800 | 7,938 | 7,787 | 7,938 | +111 | +1.4% | 276,600 |
| 2024/03/18 | 7,723 | 7,867 | 7,720 | 7,827 | +37 | +0.5% | 215,500 |
| 2024/03/15 | 7,831 | 7,878 | 7,690 | 7,790 | -90 | -1.1% | 395,000 |
| 2024/03/14 | 7,740 | 7,930 | 7,730 | 7,880 | +73 | +0.9% | 467,900 |
| 2024/03/13 | 7,617 | 7,879 | 7,596 | 7,807 | -76 | -1% | 369,300 |
| 2024/03/12 | 7,615 | 7,906 | 7,561 | 7,883 | +350 | +4.6% | 579,900 |
| 2024/03/11 | 7,500 | 7,598 | 7,395 | 7,533 | +53 | +0.7% | 488,200 |
| 2024/03/08 | 7,562 | 7,699 | 7,472 | 7,480 | -232 | -3% | 592,300 |
| 2024/03/07 | 7,801 | 7,879 | 7,710 | 7,712 | -143 | -1.8% | 441,500 |
| 2024/03/06 | 7,831 | 7,999 | 7,822 | 7,855 | -49 | -0.6% | 483,900 |
| 2024/03/05 | 7,849 | 7,940 | 7,797 | 7,904 | +43 | +0.5% | 517,500 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「コーセー」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 |
|---|---|---|---|---|---|---|---|---|
| コーセー | 994,400円 | +3.9% | +2.7% | 1.41% | 45.03倍 | 2.13倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
| 日産化 | 471,200円 | +3.3% | -2.2% | 3.48% | 17.01倍 | 2.87倍 |
|
農薬は国内販売額首位級、液晶配向材や半導体露光で使われる材料も強い。高収益の化学企業 |
| 東ソー | 194,900円 | +8.4% | +2.2% | 4.36% | 10.52倍 | 0.78倍 |
|
塩ビ・苛性ソーダ大手、石化も展開。免疫診断装置・試薬や触媒、歯科材料など機能商品を強化 |
| 応化工 | 429,500円 | +10.4% | +14.2% | 1.35% | 29.56倍 | 2.83倍 |
|
半導体製造工程で使われるフォトレジストで世界首位級。液晶用や化学薬品、関連装置も展開 |
| 住友化 | 32,100円 | +9.1% | - | 2.80% | 26.25倍 | 0.54倍 |
|
総合化学大手。石油化学はシンガポール、サウジでも合弁展開。医薬品、農薬、電子材料等が稼ぐ |
市場注目の銘柄
チャート関連のコラム
