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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,740 | 6,821 | 6,646 | 6,776 | +56 | +0.8% | 278,000 |
| 2024/11/20 | 6,698 | 6,803 | 6,694 | 6,720 | +39 | +0.6% | 273,100 |
| 2024/11/19 | 6,710 | 6,807 | 6,648 | 6,681 | -30 | -0.4% | 323,200 |
| 2024/11/18 | 6,660 | 6,734 | 6,583 | 6,711 | -10 | -0.1% | 318,100 |
| 2024/11/15 | 6,765 | 6,832 | 6,721 | 6,721 | -31 | -0.5% | 355,400 |
| 2024/11/14 | 6,870 | 6,914 | 6,752 | 6,752 | -148 | -2.1% | 429,100 |
| 2024/11/13 | 6,965 | 6,982 | 6,855 | 6,900 | -133 | -1.9% | 697,500 |
| 2024/11/12 | 7,200 | 7,240 | 6,974 | 7,033 | -666 | -8.7% | 1,326,500 |
| 2024/11/11 | 7,860 | 7,868 | 7,638 | 7,699 | -151 | -1.9% | 623,300 |
| 2024/11/08 | 7,940 | 7,956 | 7,768 | 7,850 | -119 | -1.5% | 638,500 |
| 2024/11/07 | 7,969 | 8,051 | 7,896 | 7,969 | -29 | -0.4% | 387,900 |
| 2024/11/06 | 8,240 | 8,240 | 7,998 | 7,998 | -48 | -0.6% | 281,800 |
| 2024/11/05 | 8,000 | 8,085 | 7,930 | 8,046 | +161 | +2% | 260,800 |
| 2024/11/01 | 8,000 | 8,030 | 7,791 | 7,885 | -511 | -6.1% | 612,300 |
| 2024/10/31 | 8,300 | 8,450 | 8,258 | 8,396 | +94 | +1.1% | 270,800 |
| 2024/10/30 | 8,344 | 8,355 | 8,228 | 8,302 | -5 | -0.1% | 253,600 |
| 2024/10/29 | 8,358 | 8,370 | 8,212 | 8,307 | -12 | -0.1% | 221,800 |
| 2024/10/28 | 8,244 | 8,396 | 8,210 | 8,319 | +137 | +1.7% | 255,500 |
| 2024/10/25 | 8,199 | 8,253 | 8,116 | 8,182 | +39 | +0.5% | 262,000 |
| 2024/10/24 | 8,163 | 8,198 | 8,033 | 8,143 | -77 | -0.9% | 217,800 |
| 2024/10/23 | 8,300 | 8,334 | 8,192 | 8,220 | -75 | -0.9% | 158,800 |
| 2024/10/22 | 8,416 | 8,433 | 8,290 | 8,295 | -175 | -2.1% | 226,400 |
| 2024/10/21 | 8,449 | 8,498 | 8,375 | 8,470 | +59 | +0.7% | 254,300 |
| 2024/10/18 | 8,503 | 8,555 | 8,385 | 8,411 | -161 | -1.9% | 249,500 |
| 2024/10/17 | 8,634 | 8,676 | 8,478 | 8,572 | -28 | -0.3% | 260,300 |
| 2024/10/16 | 8,780 | 8,842 | 8,508 | 8,600 | -285 | -3.2% | 395,000 |
| 2024/10/15 | 8,917 | 8,964 | 8,860 | 8,885 | -2 | ±0% | 209,800 |
| 2024/10/11 | 8,890 | 8,961 | 8,853 | 8,887 | -150 | -1.7% | 224,500 |
| 2024/10/10 | 9,085 | 9,096 | 8,888 | 9,037 | -165 | -1.8% | 317,700 |
| 2024/10/09 | 9,001 | 9,263 | 8,901 | 9,202 | +351 | +4% | 398,900 |
| 2024/10/08 | 9,226 | 9,259 | 8,851 | 8,851 | -482 | -5.2% | 449,900 |
| 2024/10/07 | 9,294 | 9,465 | 9,266 | 9,333 | +137 | +1.5% | 274,000 |
| 2024/10/04 | 9,139 | 9,226 | 9,123 | 9,196 | -24 | -0.3% | 213,000 |
| 2024/10/03 | 9,402 | 9,413 | 9,208 | 9,220 | -111 | -1.2% | 268,200 |
| 2024/10/02 | 9,277 | 9,398 | 9,156 | 9,331 | -36 | -0.4% | 340,800 |
| 2024/10/01 | 9,231 | 9,370 | 9,102 | 9,367 | +83 | +0.9% | 238,700 |
| 2024/09/30 | 9,340 | 9,523 | 9,228 | 9,284 | -206 | -2.2% | 357,700 |
| 2024/09/27 | 9,160 | 9,619 | 9,160 | 9,490 | +426 | +4.7% | 763,300 |
| 2024/09/26 | 8,733 | 9,114 | 8,675 | 9,064 | +330 | +3.8% | 548,900 |
| 2024/09/25 | 8,350 | 8,820 | 8,290 | 8,734 | +526 | +6.4% | 768,100 |
| 2024/09/24 | 8,066 | 8,226 | 8,030 | 8,208 | +160 | +2% | 222,600 |
| 2024/09/20 | 8,075 | 8,088 | 8,011 | 8,048 | +68 | +0.9% | 213,900 |
| 2024/09/19 | 7,966 | 8,042 | 7,866 | 7,980 | +50 | +0.6% | 224,700 |
| 2024/09/18 | 7,997 | 8,061 | 7,857 | 7,930 | -70 | -0.9% | 183,700 |
| 2024/09/17 | 8,118 | 8,140 | 7,900 | 8,000 | -15 | -0.2% | 190,800 |
| 2024/09/13 | 7,882 | 8,027 | 7,850 | 8,015 | +75 | +0.9% | 245,300 |
| 2024/09/12 | 7,876 | 8,025 | 7,872 | 7,940 | +102 | +1.3% | 258,200 |
| 2024/09/11 | 7,979 | 8,018 | 7,805 | 7,838 | -246 | -3% | 324,100 |
| 2024/09/10 | 8,351 | 8,417 | 8,075 | 8,084 | -519 | -6% | 623,100 |
| 2024/09/09 | 8,422 | 8,615 | 8,303 | 8,603 | +18 | +0.2% | 312,100 |
1～
50
件表示中 / 3585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 | 677,600円 | +6.5% | +4.2% | 2.07% | 48.33倍 | 1.39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 |
| デクセリアルス | 242,400円 | +1.7% | - | 2.15% | 18.16倍 | 4.28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 |
| エア・ウォーター | 186,200円 | +7.4% | +13.9% | 3.44% | 8.51倍 | 0.87倍 |
|
産業ガス２位、医療用酸素で首位。加工食品・農業、医療機器、ケミカル等でＭ＆Ａ戦略を推進 |
| 関西ペ | 212,300円 | +8.5% | +4.0% | 2.07% | 9.74倍 | 1.40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 |
| ダイセル | 135,200円 | +7.5% | -12.3% | 4.44% | 7.19倍 | 0.97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
