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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 10,820 | 10,855 | 10,630 | 10,645 | -25 | -0.2% | 513,000 |
2023/12/14 | 10,660 | 10,720 | 10,555 | 10,670 | +115 | +1.1% | 255,300 |
2023/12/13 | 10,650 | 10,705 | 10,475 | 10,555 | -90 | -0.8% | 270,800 |
2023/12/12 | 10,760 | 10,765 | 10,490 | 10,645 | +15 | +0.1% | 325,700 |
2023/12/11 | 10,495 | 10,705 | 10,475 | 10,630 | +250 | +2.4% | 356,600 |
2023/12/08 | 10,350 | 10,500 | 10,330 | 10,380 | +20 | +0.2% | 261,200 |
2023/12/07 | 10,745 | 10,745 | 10,300 | 10,360 | -405 | -3.8% | 332,600 |
2023/12/06 | 10,790 | 10,910 | 10,650 | 10,765 | -95 | -0.9% | 360,200 |
2023/12/05 | 10,800 | 10,975 | 10,760 | 10,860 | +225 | +2.1% | 443,700 |
2023/12/04 | 10,445 | 10,720 | 10,385 | 10,635 | +200 | +1.9% | 310,600 |
2023/12/01 | 10,570 | 10,580 | 10,435 | 10,435 | -30 | -0.3% | 213,300 |
2023/11/30 | 10,765 | 10,795 | 10,430 | 10,465 | -355 | -3.3% | 465,100 |
2023/11/29 | 10,695 | 10,900 | 10,695 | 10,820 | +130 | +1.2% | 299,300 |
2023/11/28 | 10,900 | 10,920 | 10,590 | 10,690 | -225 | -2.1% | 320,500 |
2023/11/27 | 10,960 | 11,035 | 10,905 | 10,915 | -15 | -0.1% | 203,000 |
2023/11/24 | 10,880 | 10,950 | 10,775 | 10,930 | +70 | +0.6% | 286,600 |
2023/11/22 | 10,700 | 10,895 | 10,640 | 10,860 | +205 | +1.9% | 290,700 |
2023/11/21 | 10,600 | 10,690 | 10,560 | 10,655 | +85 | +0.8% | 284,100 |
2023/11/20 | 10,495 | 10,635 | 10,455 | 10,570 | +45 | +0.4% | 311,900 |
2023/11/17 | 10,490 | 10,600 | 10,380 | 10,525 | +75 | +0.7% | 415,600 |
2023/11/16 | 10,685 | 10,820 | 10,395 | 10,450 | -220 | -2.1% | 379,400 |
2023/11/15 | 10,770 | 10,820 | 10,520 | 10,670 | +160 | +1.5% | 436,100 |
2023/11/14 | 11,000 | 11,190 | 10,485 | 10,510 | +599 | +6% | 1,401,600 |
2023/11/13 | 10,180 | 10,210 | 9,713 | 9,911 | -524 | -5% | 1,196,500 |
2023/11/10 | 10,490 | 10,550 | 10,365 | 10,435 | -100 | -0.9% | 333,600 |
2023/11/09 | 10,465 | 10,550 | 10,350 | 10,535 | +80 | +0.8% | 296,600 |
2023/11/08 | 10,305 | 10,505 | 10,280 | 10,455 | +100 | +1% | 336,000 |
2023/11/07 | 10,580 | 10,590 | 10,240 | 10,355 | -125 | -1.2% | 306,100 |
2023/11/06 | 10,300 | 10,595 | 10,205 | 10,480 | +430 | +4.3% | 476,300 |
2023/11/02 | 9,944 | 10,065 | 9,882 | 10,050 | -115 | -1.1% | 594,700 |
2023/11/01 | 10,165 | 10,280 | 10,010 | 10,165 | +258 | +2.6% | 420,800 |
2023/10/31 | 9,868 | 9,918 | 9,667 | 9,907 | +49 | +0.5% | 533,300 |
2023/10/30 | 10,005 | 10,030 | 9,760 | 9,858 | -352 | -3.4% | 570,200 |
2023/10/27 | 10,200 | 10,230 | 10,065 | 10,210 | -60 | -0.6% | 252,100 |
2023/10/26 | 10,335 | 10,410 | 10,210 | 10,270 | -190 | -1.8% | 195,500 |
2023/10/25 | 10,470 | 10,625 | 10,365 | 10,460 | +175 | +1.7% | 440,200 |
2023/10/24 | 10,120 | 10,320 | 10,040 | 10,285 | +155 | +1.5% | 201,500 |
2023/10/23 | 10,010 | 10,220 | 10,000 | 10,130 | +115 | +1.1% | 185,300 |
2023/10/20 | 10,145 | 10,155 | 9,954 | 10,015 | -195 | -1.9% | 366,800 |
2023/10/19 | 10,120 | 10,345 | 10,085 | 10,210 | +65 | +0.6% | 294,300 |
2023/10/18 | 10,225 | 10,245 | 10,050 | 10,145 | -35 | -0.3% | 244,300 |
2023/10/17 | 10,285 | 10,295 | 10,135 | 10,180 | +90 | +0.9% | 189,700 |
2023/10/16 | 10,280 | 10,295 | 10,065 | 10,090 | -210 | -2% | 396,900 |
2023/10/13 | 10,420 | 10,420 | 10,230 | 10,300 | -215 | -2% | 421,500 |
2023/10/12 | 10,580 | 10,605 | 10,380 | 10,515 | -130 | -1.2% | 409,700 |
2023/10/11 | 10,770 | 10,935 | 10,630 | 10,645 | -145 | -1.3% | 244,800 |
2023/10/10 | 10,910 | 10,910 | 10,765 | 10,790 | -125 | -1.1% | 378,600 |
2023/10/06 | 11,255 | 11,255 | 10,915 | 10,915 | -250 | -2.2% | 289,600 |
2023/10/05 | 11,125 | 11,260 | 11,020 | 11,165 | +90 | +0.8% | 298,700 |
2023/10/04 | 10,780 | 11,260 | 10,735 | 11,075 | +310 | +2.9% | 462,200 |
101~
150
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