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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 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 |
| 2025/03/03 | 6,354 | 6,385 | 6,223 | 6,247 | -82 | -1.3% | 248,900 |
| 2025/02/28 | 6,500 | 6,533 | 6,329 | 6,329 | -215 | -3.3% | 281,700 |
| 2025/02/27 | 6,410 | 6,640 | 6,389 | 6,544 | +76 | +1.2% | 291,100 |
| 2025/02/26 | 6,260 | 6,473 | 6,260 | 6,468 | +208 | +3.3% | 263,800 |
| 2025/02/25 | 6,202 | 6,275 | 6,125 | 6,260 | +26 | +0.4% | 212,100 |
| 2025/02/21 | 6,203 | 6,342 | 6,185 | 6,234 | +34 | +0.5% | 219,000 |
| 2025/02/20 | 6,350 | 6,370 | 6,185 | 6,200 | -83 | -1.3% | 343,200 |
| 2025/02/19 | 6,000 | 6,299 | 5,985 | 6,283 | +283 | +4.7% | 622,900 |
| 2025/02/18 | 6,091 | 6,097 | 6,000 | 6,000 | -128 | -2.1% | 411,400 |
| 2025/02/17 | 6,390 | 6,390 | 6,128 | 6,128 | -262 | -4.1% | 476,200 |
| 2025/02/14 | 6,559 | 6,594 | 6,363 | 6,390 | -104 | -1.6% | 461,400 |
| 2025/02/13 | 6,430 | 6,525 | 6,233 | 6,494 | -256 | -3.8% | 1,199,900 |
| 2025/02/12 | 6,763 | 6,789 | 6,623 | 6,750 | +60 | +0.9% | 477,700 |
| 2025/02/10 | 6,580 | 6,690 | 6,576 | 6,690 | +110 | +1.7% | 545,900 |
| 2025/02/07 | 6,615 | 6,632 | 6,564 | 6,580 | -14 | -0.2% | 182,700 |
| 2025/02/06 | 6,555 | 6,599 | 6,538 | 6,594 | +12 | +0.2% | 192,000 |
| 2025/02/05 | 6,650 | 6,683 | 6,531 | 6,582 | -96 | -1.4% | 312,600 |
| 2025/02/04 | 6,782 | 6,782 | 6,678 | 6,678 | -34 | -0.5% | 148,900 |
| 2025/02/03 | 6,800 | 6,813 | 6,648 | 6,712 | -174 | -2.5% | 239,500 |
| 2025/01/31 | 6,944 | 6,944 | 6,869 | 6,886 | -71 | -1% | 132,700 |
| 2025/01/30 | 6,960 | 6,980 | 6,903 | 6,957 | -53 | -0.8% | 142,900 |
| 2025/01/29 | 7,060 | 7,080 | 7,009 | 7,010 | -78 | -1.1% | 155,100 |
| 2025/01/28 | 7,009 | 7,114 | 6,950 | 7,088 | +99 | +1.4% | 214,800 |
| 2025/01/27 | 6,962 | 7,012 | 6,932 | 6,989 | +129 | +1.9% | 206,700 |
| 2025/01/24 | 6,874 | 6,965 | 6,856 | 6,860 | -12 | -0.2% | 194,400 |
| 2025/01/23 | 6,849 | 6,946 | 6,810 | 6,872 | +22 | +0.3% | 285,700 |
| 2025/01/22 | 6,824 | 6,899 | 6,786 | 6,850 | +74 | +1.1% | 183,100 |
| 2025/01/21 | 6,699 | 6,798 | 6,696 | 6,776 | +91 | +1.4% | 166,300 |
| 2025/01/20 | 6,750 | 6,781 | 6,666 | 6,685 | -52 | -0.8% | 198,800 |
1～
50
件表示中 / 3671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 | 609,000円 | +4.1% | -4.4% | 2.30% | 25.18倍 | 1.28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 |
| 応化工 | 302,700円 | +10.5% | +10.6% | 2.31% | 14.71倍 | 1.80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 |
| 関西ペ | 213,300円 | +3.2% | +0.5% | 2.06% | 9.39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 | 354,400円 | -5.6% | -1.3% | 2.12% | 10.22倍 | 1.28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 |
| ダイセル | 124,800円 | +7.5% | -12.3% | 4.81% | 6.48倍 | 0.88倍 |
|
車の部品等で使用の高機能樹脂（エンプラ）が柱。液晶フィルム材やエアバッグ基幹部品も展開 |
市場注目の銘柄
チャート関連のコラム
