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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 5,890 | 5,930 | 5,820 | 5,896 | -6 | -0.1% | 213,900 |
| 2025/07/03 | 5,791 | 5,985 | 5,786 | 5,902 | +145 | +2.5% | 367,200 |
| 2025/07/02 | 5,655 | 5,759 | 5,641 | 5,757 | +114 | +2% | 229,100 |
| 2025/07/01 | 5,700 | 5,713 | 5,588 | 5,643 | -20 | -0.4% | 256,700 |
| 2025/06/30 | 5,634 | 5,690 | 5,613 | 5,663 | +30 | +0.5% | 304,100 |
| 2025/06/27 | 5,652 | 5,698 | 5,610 | 5,633 | -46 | -0.8% | 343,500 |
| 2025/06/26 | 5,632 | 5,708 | 5,624 | 5,679 | +11 | +0.2% | 326,200 |
| 2025/06/25 | 5,720 | 5,730 | 5,661 | 5,668 | -43 | -0.8% | 156,600 |
| 2025/06/24 | 5,755 | 5,828 | 5,675 | 5,711 | -2 | ±0% | 256,900 |
| 2025/06/23 | 5,651 | 5,713 | 5,625 | 5,713 | +6 | +0.1% | 174,300 |
| 2025/06/20 | 5,702 | 5,755 | 5,702 | 5,707 | -18 | -0.3% | 180,000 |
| 2025/06/19 | 5,753 | 5,769 | 5,713 | 5,725 | -54 | -0.9% | 126,400 |
| 2025/06/18 | 5,750 | 5,798 | 5,720 | 5,779 | +10 | +0.2% | 165,100 |
| 2025/06/17 | 5,780 | 5,830 | 5,741 | 5,769 | +38 | +0.7% | 226,500 |
| 2025/06/16 | 5,775 | 5,809 | 5,717 | 5,731 | -44 | -0.8% | 146,700 |
| 2025/06/13 | 5,937 | 5,937 | 5,743 | 5,775 | -163 | -2.7% | 199,500 |
| 2025/06/12 | 5,911 | 5,997 | 5,910 | 5,938 | -14 | -0.2% | 191,700 |
| 2025/06/11 | 6,000 | 6,059 | 5,915 | 5,952 | -8 | -0.1% | 262,900 |
| 2025/06/10 | 5,947 | 6,020 | 5,885 | 5,960 | +59 | +1% | 245,200 |
| 2025/06/09 | 5,903 | 5,915 | 5,844 | 5,901 | +32 | +0.5% | 202,100 |
| 2025/06/06 | 5,905 | 5,934 | 5,835 | 5,869 | -109 | -1.8% | 193,600 |
| 2025/06/05 | 5,949 | 6,095 | 5,918 | 5,978 | +6 | +0.1% | 274,600 |
| 2025/06/04 | 5,862 | 5,973 | 5,817 | 5,972 | +132 | +2.3% | 234,200 |
| 2025/06/03 | 5,739 | 5,865 | 5,739 | 5,840 | +104 | +1.8% | 220,800 |
| 2025/06/02 | 5,730 | 5,829 | 5,713 | 5,736 | -53 | -0.9% | 218,200 |
| 2025/05/30 | 5,579 | 5,809 | 5,576 | 5,789 | +174 | +3.1% | 413,300 |
| 2025/05/29 | 5,616 | 5,671 | 5,609 | 5,615 | -3 | -0.1% | 196,200 |
| 2025/05/28 | 5,600 | 5,673 | 5,571 | 5,618 | +54 | +1% | 231,800 |
| 2025/05/27 | 5,491 | 5,567 | 5,482 | 5,564 | +72 | +1.3% | 110,700 |
| 2025/05/26 | 5,470 | 5,580 | 5,470 | 5,492 | +1 | ±0% | 317,100 |
| 2025/05/23 | 5,480 | 5,592 | 5,455 | 5,491 | +43 | +0.8% | 292,800 |
| 2025/05/22 | 5,400 | 5,469 | 5,385 | 5,448 | +6 | +0.1% | 235,900 |
| 2025/05/21 | 5,470 | 5,530 | 5,442 | 5,442 | +26 | +0.5% | 251,200 |
| 2025/05/20 | 5,536 | 5,613 | 5,416 | 5,416 | -103 | -1.9% | 387,600 |
| 2025/05/19 | 5,580 | 5,598 | 5,478 | 5,519 | -41 | -0.7% | 278,900 |
| 2025/05/16 | 5,580 | 5,606 | 5,505 | 5,560 | -55 | -1% | 232,900 |
| 2025/05/15 | 5,474 | 5,650 | 5,466 | 5,615 | +78 | +1.4% | 429,800 |
| 2025/05/14 | 5,582 | 5,634 | 5,488 | 5,537 | -74 | -1.3% | 496,500 |
| 2025/05/13 | 5,627 | 5,686 | 5,566 | 5,611 | +45 | +0.8% | 518,300 |
| 2025/05/12 | 5,643 | 5,652 | 5,550 | 5,566 | -702 | -11.2% | 1,303,300 |
| 2025/05/09 | 6,198 | 6,288 | 6,153 | 6,268 | +125 | +2% | 417,600 |
| 2025/05/08 | 6,090 | 6,145 | 6,046 | 6,143 | +54 | +0.9% | 178,100 |
| 2025/05/07 | 6,180 | 6,225 | 6,089 | 6,089 | -88 | -1.4% | 302,100 |
| 2025/05/02 | 6,169 | 6,208 | 6,122 | 6,177 | +24 | +0.4% | 187,400 |
| 2025/05/01 | 6,120 | 6,213 | 6,025 | 6,153 | +10 | +0.2% | 270,100 |
| 2025/04/30 | 6,024 | 6,166 | 6,021 | 6,143 | +106 | +1.8% | 297,300 |
| 2025/04/28 | 6,085 | 6,109 | 6,024 | 6,037 | -49 | -0.8% | 184,500 |
| 2025/04/25 | 6,053 | 6,117 | 6,035 | 6,086 | +66 | +1.1% | 197,000 |
| 2025/04/24 | 5,998 | 6,065 | 5,998 | 6,020 | +40 | +0.7% | 138,800 |
| 2025/04/23 | 6,040 | 6,120 | 5,976 | 5,980 | +27 | +0.5% | 189,200 |
1～
50
件表示中 / 3735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 | 589,600円 | +4.1% | -4.4% | 2.37% | 24.38倍 | 1.24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 |
| 太陽ＨＤ | 670,000円 | +3.7% | +4.3% | 4.33% | 23.25倍 | 3.61倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| デクセリアルス | 211,700円 | -6.2% | -28.1% | 2.74% | 17.35倍 | 3.71倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| 関西ペ | 197,600円 | +1.9% | +18.1% | 2.83% | 9.67倍 | 1.29倍 |
|
日ペと並ぶ国内総合塗料首位級。主力の自動車用は国内トップ。海外展開活発、インドが牽引役 |
| ニフコ | 338,900円 | -1.4% | -5.1% | 2.36% | 10.54倍 | 1.17倍 |
|
自動車用ファスナー（留め具）、プラスチック部品メーカー。独立系。高級ベッド「シモンズ」も |
市場注目の銘柄
チャート関連のコラム
