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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/22 | 5,861 | 6,041 | 5,855 | 5,953 | +110 | +1.9% | 285,300 |
| 2025/04/21 | 5,935 | 5,956 | 5,835 | 5,843 | -96 | -1.6% | 168,100 |
| 2025/04/18 | 5,850 | 5,948 | 5,821 | 5,939 | +109 | +1.9% | 160,100 |
| 2025/04/17 | 5,753 | 5,877 | 5,747 | 5,830 | +77 | +1.3% | 362,800 |
| 2025/04/16 | 5,950 | 5,990 | 5,711 | 5,753 | -253 | -4.2% | 373,400 |
| 2025/04/15 | 6,100 | 6,134 | 5,986 | 6,006 | -100 | -1.6% | 260,000 |
| 2025/04/14 | 6,120 | 6,197 | 6,087 | 6,106 | +145 | +2.4% | 205,500 |
| 2025/04/11 | 5,780 | 5,975 | 5,731 | 5,961 | +11 | +0.2% | 254,300 |
| 2025/04/10 | 5,990 | 5,990 | 5,810 | 5,950 | +410 | +7.4% | 273,500 |
| 2025/04/09 | 5,600 | 5,607 | 5,389 | 5,540 | -127 | -2.2% | 444,900 |
| 2025/04/08 | 5,596 | 5,751 | 5,579 | 5,667 | +267 | +4.9% | 358,700 |
| 2025/04/07 | 5,780 | 5,782 | 5,384 | 5,400 | -624 | -10.4% | 645,100 |
| 2025/04/04 | 6,101 | 6,190 | 5,939 | 6,024 | -124 | -2% | 306,100 |
| 2025/04/03 | 6,000 | 6,167 | 5,981 | 6,148 | -12 | -0.2% | 279,600 |
| 2025/04/02 | 6,416 | 6,430 | 6,151 | 6,160 | -214 | -3.4% | 273,300 |
| 2025/04/01 | 6,313 | 6,374 | 6,266 | 6,374 | +154 | +2.5% | 275,200 |
| 2025/03/31 | 6,250 | 6,313 | 6,217 | 6,220 | -114 | -1.8% | 255,900 |
| 2025/03/28 | 6,415 | 6,430 | 6,280 | 6,334 | -81 | -1.3% | 223,600 |
| 2025/03/27 | 6,450 | 6,461 | 6,372 | 6,415 | -8 | -0.1% | 312,500 |
| 2025/03/26 | 6,525 | 6,563 | 6,405 | 6,423 | -75 | -1.2% | 214,400 |
| 2025/03/25 | 6,470 | 6,563 | 6,416 | 6,498 | -2 | ±0% | 219,400 |
| 2025/03/24 | 6,551 | 6,576 | 6,481 | 6,500 | -111 | -1.7% | 198,500 |
| 2025/03/21 | 6,524 | 6,669 | 6,501 | 6,611 | -102 | -1.5% | 343,900 |
| 2025/03/19 | 6,869 | 6,872 | 6,675 | 6,713 | -157 | -2.3% | 236,500 |
| 2025/03/18 | 6,859 | 6,899 | 6,790 | 6,870 | +29 | +0.4% | 190,100 |
| 2025/03/17 | 6,812 | 6,895 | 6,805 | 6,841 | +29 | +0.4% | 215,700 |
| 2025/03/14 | 6,597 | 6,850 | 6,562 | 6,812 | +372 | +5.8% | 461,100 |
| 2025/03/13 | 6,500 | 6,557 | 6,389 | 6,440 | -30 | -0.5% | 332,000 |
| 2025/03/12 | 6,581 | 6,638 | 6,457 | 6,470 | -211 | -3.2% | 412,200 |
| 2025/03/11 | 6,843 | 6,920 | 6,631 | 6,681 | -126 | -1.9% | 405,200 |
| 2025/03/10 | 6,957 | 6,967 | 6,733 | 6,807 | -51 | -0.7% | 352,600 |
| 2025/03/07 | 6,498 | 6,858 | 6,498 | 6,858 | +491 | +7.7% | 858,800 |
| 2025/03/06 | 6,389 | 6,406 | 6,333 | 6,367 | +14 | +0.2% | 149,000 |
| 2025/03/05 | 6,238 | 6,391 | 6,195 | 6,353 | +153 | +2.5% | 200,500 |
| 2025/03/04 | 6,347 | 6,370 | 6,162 | 6,200 | -47 | -0.8% | 232,900 |
1～
50
件表示中 / 3700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 | 556,000円 | +4.1% | -4.4% | 2.52% | 22.99倍 | 1.17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 |
| 関西ペ | 207,800円 | +1.9% | +18.1% | 2.69% | 10.17倍 | 1.36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 | 341,900円 | -1.4% | -5.1% | 2.34% | 10.64倍 | 1.18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 |
| デクセリアルス | 190,800円 | -6.2% | -28.1% | 3.04% | 15.64倍 | 3.34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 |
| 住友ベ | 353,400円 | +1.7% | +8.3% | 2.97% | 13.18倍 | 1.07倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
市場注目の銘柄
チャート関連のコラム
