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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 10,880 | 10,980 | 10,705 | 10,765 | -275 | -2.5% | 237,400 |
2023/10/02 | 10,990 | 11,175 | 10,915 | 11,040 | +185 | +1.7% | 309,500 |
2023/09/29 | 10,990 | 11,040 | 10,800 | 10,855 | -70 | -0.6% | 329,800 |
2023/09/28 | 10,955 | 10,980 | 10,825 | 10,925 | -195 | -1.8% | 276,200 |
2023/09/27 | 11,000 | 11,195 | 10,970 | 11,120 | +40 | +0.4% | 319,500 |
2023/09/26 | 11,210 | 11,290 | 11,080 | 11,080 | -120 | -1.1% | 277,200 |
2023/09/25 | 10,970 | 11,245 | 10,970 | 11,200 | +135 | +1.2% | 270,800 |
2023/09/22 | 11,120 | 11,140 | 10,940 | 11,065 | -250 | -2.2% | 458,000 |
2023/09/21 | 11,500 | 11,505 | 11,235 | 11,315 | -310 | -2.7% | 293,900 |
2023/09/20 | 11,845 | 11,900 | 11,610 | 11,625 | -295 | -2.5% | 260,700 |
2023/09/19 | 11,780 | 11,945 | 11,780 | 11,920 | +55 | +0.5% | 249,300 |
2023/09/15 | 11,815 | 11,920 | 11,655 | 11,865 | -15 | -0.1% | 336,200 |
2023/09/14 | 11,915 | 12,035 | 11,810 | 11,880 | -35 | -0.3% | 217,400 |
2023/09/13 | 11,840 | 11,930 | 11,785 | 11,915 | +25 | +0.2% | 203,500 |
2023/09/12 | 11,765 | 11,925 | 11,700 | 11,890 | +125 | +1.1% | 205,100 |
2023/09/11 | 11,685 | 11,765 | 11,570 | 11,765 | +20 | +0.2% | 212,600 |
2023/09/08 | 11,745 | 11,855 | 11,685 | 11,745 | -70 | -0.6% | 298,900 |
2023/09/07 | 11,850 | 11,925 | 11,770 | 11,815 | -35 | -0.3% | 193,000 |
2023/09/06 | 11,760 | 11,850 | 11,715 | 11,850 | -30 | -0.3% | 290,600 |
2023/09/05 | 11,940 | 12,020 | 11,810 | 11,880 | -95 | -0.8% | 223,900 |
2023/09/04 | 12,035 | 12,050 | 11,855 | 11,975 | -60 | -0.5% | 301,500 |
2023/09/01 | 11,990 | 12,045 | 11,865 | 12,035 | -55 | -0.5% | 333,200 |
2023/08/31 | 11,910 | 12,125 | 11,905 | 12,090 | +230 | +1.9% | 373,800 |
2023/08/30 | 11,950 | 11,950 | 11,760 | 11,860 | +10 | +0.1% | 191,600 |
2023/08/29 | 11,650 | 11,890 | 11,635 | 11,850 | +370 | +3.2% | 272,400 |
2023/08/28 | 11,770 | 11,795 | 11,440 | 11,480 | -380 | -3.2% | 506,100 |
2023/08/25 | 11,945 | 12,080 | 11,815 | 11,860 | -205 | -1.7% | 379,600 |
2023/08/24 | 12,200 | 12,200 | 12,060 | 12,065 | -210 | -1.7% | 263,900 |
2023/08/23 | 12,125 | 12,390 | 12,080 | 12,275 | +230 | +1.9% | 245,200 |
2023/08/22 | 12,205 | 12,285 | 12,015 | 12,045 | -160 | -1.3% | 281,100 |
2023/08/21 | 12,280 | 12,310 | 12,050 | 12,205 | -140 | -1.1% | 413,400 |
2023/08/18 | 12,500 | 12,615 | 12,275 | 12,345 | -315 | -2.5% | 332,400 |
2023/08/17 | 13,000 | 13,000 | 12,575 | 12,660 | -220 | -1.7% | 286,800 |
2023/08/16 | 12,865 | 12,955 | 12,745 | 12,880 | -10 | -0.1% | 201,800 |
2023/08/15 | 13,135 | 13,225 | 12,890 | 12,890 | -175 | -1.3% | 409,600 |
2023/08/14 | 12,970 | 13,400 | 12,915 | 13,065 | +265 | +2.1% | 647,200 |
2023/08/10 | 13,000 | 13,140 | 12,685 | 12,800 | -1,045 | -7.5% | 1,201,200 |
2023/08/09 | 14,030 | 14,110 | 13,770 | 13,845 | -70 | -0.5% | 389,800 |
2023/08/08 | 13,880 | 13,940 | 13,815 | 13,915 | +35 | +0.3% | 175,800 |
2023/08/07 | 13,395 | 13,925 | 13,350 | 13,880 | +455 | +3.4% | 356,800 |
2023/08/04 | 13,305 | 13,465 | 13,265 | 13,425 | +95 | +0.7% | 141,700 |
2023/08/03 | 13,290 | 13,410 | 13,245 | 13,330 | -105 | -0.8% | 150,100 |
2023/08/02 | 13,550 | 13,580 | 13,340 | 13,435 | -230 | -1.7% | 222,800 |
2023/08/01 | 13,920 | 13,970 | 13,630 | 13,665 | -255 | -1.8% | 296,400 |
2023/07/31 | 14,025 | 14,030 | 13,785 | 13,920 | +160 | +1.2% | 178,100 |
2023/07/28 | 13,665 | 13,820 | 13,595 | 13,760 | -55 | -0.4% | 172,100 |
2023/07/27 | 13,780 | 13,825 | 13,660 | 13,815 | +90 | +0.7% | 144,600 |
2023/07/26 | 13,515 | 13,800 | 13,505 | 13,725 | +210 | +1.6% | 225,800 |
2023/07/25 | 13,645 | 13,645 | 13,490 | 13,515 | -120 | -0.9% | 153,800 |
2023/07/24 | 13,660 | 13,690 | 13,535 | 13,635 | +75 | +0.6% | 106,900 |
151~
200
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 | 2.84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